5 DAY PERFORMANCE
-6.99%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
+85.71%
6 MONTH PERFORMANCE
+44.44%
YEAR-TO-DATE PERFORMANCE
+66.81%
1 YEAR PERFORMANCE
+55.25%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $23.81 | $22.67 (-4.79%) | $23.94 | $22.32 | 162.07 K | $401.54 M |
| 07/17/2025 | $23.69 | $23.70 (0.04%) | $24.23 | $23.47 | 128.12 K | $419.79 M |
| 07/16/2025 | $23.56 | $23.66 (0.42%) | $23.82 | $22.76 | 204.80 K | $419.08 M |
| 07/15/2025 | $24.09 | $23.50 (-2.45%) | $24.49 | $23.39 | 144.22 K | $416.25 M |
| 07/14/2025 | $24.12 | $24.32 (0.83%) | $25.97 | $23.67 | 159.00 K | $430.77 M |
| 07/11/2025 | $24.12 | $24.10 (-0.08%) | $24.43 | $23.80 | 153.38 K | $426.87 M |
| 07/10/2025 | $23.57 | $24.25 (2.89%) | $24.54 | $23.57 | 132.17 K | $429.53 M |
| 07/09/2025 | $24.16 | $23.69 (-1.95%) | $24.48 | $23.54 | 124.60 K | $419.61 M |
| 07/08/2025 | $23.68 | $24.14 (1.94%) | $24.15 | $23.31 | 217.48 K | $427.58 M |
| 07/07/2025 | $23.66 | $23.46 (-0.85%) | $24.05 | $23.03 | 192.85 K | $415.54 M |
| 07/03/2025 | $24.25 | $24.06 (-0.78%) | $24.85 | $23.80 | 128.04 K | $426.16 M |
| 07/02/2025 | $22.86 | $24.17 (5.73%) | $24.59 | $22.79 | 266.03 K | $428.11 M |
| 07/01/2025 | $21.55 | $22.62 (4.97%) | $22.86 | $21.47 | 172.40 K | $400.66 M |
| 06/30/2025 | $21.77 | $21.50 (-1.24%) | $21.78 | $21.09 | 120.92 K | $380.82 M |
| 06/27/2025 | $21.36 | $21.78 (1.97%) | $21.88 | $21.00 | 268.53 K | $385.78 M |
| 06/26/2025 | $20.29 | $21.04 (3.7%) | $21.12 | $20.06 | 129.53 K | $372.67 M |
| 06/25/2025 | $20.26 | $20.06 (-0.99%) | $20.52 | $19.84 | 127.14 K | $355.31 M |
| 06/24/2025 | $20.13 | $20.23 (0.5%) | $20.67 | $19.77 | 204.80 K | $358.33 M |
| 06/23/2025 | $20.32 | $19.88 (-2.17%) | $20.50 | $19.32 | 369.82 K | $352.13 M |
| 06/20/2025 | $21.23 | $20.42 (-3.82%) | $21.39 | $20.38 | 266.20 K | $361.69 M |
| 06/18/2025 | $21.74 | $20.98 (-3.5%) | $21.79 | $20.95 | 238.73 K | $371.61 M |
| 06/17/2025 | $21.68 | $21.53 (-0.69%) | $21.83 | $21.39 | 107.90 K | $381.35 M |
| 06/16/2025 | $22.10 | $21.94 (-0.72%) | $22.30 | $21.57 | 125.50 K | $388.61 M |
| 06/13/2025 | $21.98 | $21.79 (-0.86%) | $22.60 | $21.75 | 187.40 K | $385.96 M |
| 06/12/2025 | $23.60 | $22.49 (-4.7%) | $23.99 | $22.19 | 238.50 K | $398.36 M |
| 06/11/2025 | $23.10 | $24.05 (4.11%) | $24.07 | $22.90 | 174.30 K | $425.99 M |
| 06/10/2025 | $22.75 | $22.90 (0.66%) | $23.43 | $22.57 | 154.70 K | $405.62 M |
| 06/09/2025 | $22.01 | $22.43 (1.91%) | $22.57 | $21.76 | 140.60 K | $397.29 M |
| 06/06/2025 | $21.64 | $21.94 (1.39%) | $22.03 | $21.26 | 222.44 K | $388.61 M |
| 06/05/2025 | $21.12 | $21.11 (-0.05%) | $21.26 | $20.58 | 164.44 K | $373.91 M |
| 06/04/2025 | $20.82 | $21.13 (1.49%) | $21.14 | $20.10 | 242.52 K | $374.27 M |
| 06/03/2025 | $20.82 | $21.01 (0.91%) | $21.29 | $20.36 | 244.10 K | $372.14 M |
| 06/02/2025 | $23.05 | $20.67 (-10.33%) | $23.21 | $20.36 | 527.74 K | $366.12 M |
| 05/30/2025 | $23.05 | $23.04 (-0.04%) | $23.57 | $22.72 | 189.72 K | $408.10 M |
| 05/29/2025 | $23.83 | $23.26 (-2.39%) | $23.83 | $22.75 | 169.90 K | $411.99 M |
| 05/28/2025 | $22.30 | $23.52 (5.47%) | $24.38 | $22.06 | 616.85 K | $416.60 M |
| 05/27/2025 | $22.41 | $22.28 (-0.58%) | $22.60 | $21.92 | 207.24 K | $394.64 M |
| 05/23/2025 | $21.60 | $21.97 (1.71%) | $22.12 | $21.45 | 250.38 K | $389.15 M |
| 05/22/2025 | $22.06 | $22.14 (0.36%) | $22.54 | $21.79 | 184.50 K | $392.16 M |
| 05/21/2025 | $23.16 | $22.13 (-4.45%) | $23.42 | $21.80 | 483.51 K | $391.98 M |
| 05/20/2025 | $23.52 | $23.63 (0.47%) | $24.38 | $23.52 | 233.50 K | $418.55 M |
| 05/19/2025 | $23.31 | $23.57 (1.12%) | $23.74 | $22.91 | 261.00 K | $417.49 M |
| 05/16/2025 | $24.26 | $23.93 (-1.36%) | $24.55 | $23.81 | 194.26 K | $423.86 M |
| 05/15/2025 | $24.84 | $24.30 (-2.17%) | $25.45 | $24.03 | 294.50 K | $430.42 M |
| 05/14/2025 | $24.59 | $24.79 (0.81%) | $25.77 | $24.29 | 516.40 K | $439.09 M |
| 05/13/2025 | $24.72 | $24.55 (-0.69%) | $25.18 | $24.36 | 307.00 K | $434.84 M |
| 05/12/2025 | $26.28 | $24.33 (-7.42%) | $26.47 | $23.90 | 358.60 K | $430.95 M |
| 05/09/2025 | $26.09 | $24.66 (-5.48%) | $26.73 | $24.53 | 501.75 K | $436.79 M |
| 05/08/2025 | $25.40 | $25.90 (1.97%) | $26.31 | $24.99 | 592.70 K | $458.76 M |
| 05/07/2025 | $25.67 | $25.09 (-2.26%) | $25.85 | $24.52 | 886.40 K | $444.41 M |
| 05/06/2025 | $23.08 | $25.44 (10.23%) | $25.74 | $23.05 | 1.28 M | $450.61 M |
| 05/05/2025 | $21.66 | $23.23 (7.25%) | $23.78 | $21.53 | 1.58 M | $411.46 M |
| 05/02/2025 | $16.94 | $21.88 (29.16%) | $22.20 | $16.79 | 2.35 M | $387.55 M |
| 05/01/2025 | $14.50 | $15.22 (4.97%) | $15.41 | $14.50 | 257.09 K | $269.59 M |
| 04/30/2025 | $14.66 | $14.67 (0.07%) | $14.80 | $14.02 | 303.60 K | $259.84 M |
| 04/29/2025 | $14.61 | $14.95 (2.33%) | $14.96 | $14.37 | 210.74 K | $264.80 M |
| 04/28/2025 | $14.10 | $14.61 (3.62%) | $14.73 | $14.03 | 298.70 K | $258.78 M |
| 04/25/2025 | $13.26 | $14.18 (6.94%) | $14.20 | $13.17 | 318.30 K | $249.81 M |
| 04/24/2025 | $12.82 | $13.40 (4.52%) | $13.45 | $12.63 | 246.11 K | $236.06 M |
| 04/23/2025 | $13.07 | $12.72 (-2.68%) | $13.58 | $12.68 | 285.80 K | $224.09 M |
| 04/22/2025 | $12.14 | $12.38 (1.98%) | $12.40 | $11.73 | 193.22 K | $218.10 M |
| 04/21/2025 | $12.00 | $11.86 (-1.17%) | $12.16 | $11.61 | 192.80 K | $208.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
