5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-15.06%
3 MONTH PERFORMANCE
-22.54%
6 MONTH PERFORMANCE
-11.27%
YEAR-TO-DATE PERFORMANCE
-10.55%
1 YEAR PERFORMANCE
-20.77%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.74 | $12.18 (3.75%) | $12.32 | $11.71 | 200,751 | $214.57 M |
| 04/16/2025 | $12.42 | $11.80 (-4.99%) | $12.61 | $11.48 | 316,645 | $207.88 M |
| 04/15/2025 | $12.32 | $12.73 (3.33%) | $12.87 | $12.24 | 325,822 | $224.26 M |
| 04/14/2025 | $12.38 | $12.37 (-0.08%) | $12.60 | $11.72 | 265,596 | $217.92 M |
| 04/11/2025 | $12.28 | $12.11 (-1.38%) | $12.38 | $11.40 | 432,700 | $213.34 M |
| 04/10/2025 | $12.27 | $12.15 (-0.98%) | $12.62 | $11.54 | 399,033 | $214.04 M |
| 04/09/2025 | $11.00 | $12.96 (17.82%) | $13.49 | $10.38 | 823,138 | $228.31 M |
| 04/08/2025 | $12.61 | $11.16 (-11.5%) | $13.04 | $10.91 | 669,411 | $196.60 M |
| 04/07/2025 | $13.15 | $12.36 (-6.01%) | $14.15 | $12.00 | 793,800 | $217.74 M |
| 04/04/2025 | $13.42 | $13.85 (3.2%) | $14.00 | $12.72 | 614,732 | $243.99 M |
| 04/03/2025 | $14.09 | $13.97 (-0.85%) | $14.79 | $13.83 | 427,329 | $246.11 M |
| 04/02/2025 | $14.87 | $14.95 (0.54%) | $15.46 | $14.79 | 250,500 | $263.37 M |
| 04/01/2025 | $15.28 | $15.18 (-0.65%) | $15.52 | $14.83 | 233,524 | $267.42 M |
| 03/31/2025 | $15.21 | $15.32 (0.72%) | $15.99 | $15.01 | 509,069 | $269.89 M |
| 03/28/2025 | $15.92 | $15.57 (-2.2%) | $16.04 | $15.38 | 324,711 | $274.29 M |
| 03/27/2025 | $17.26 | $16.04 (-7.07%) | $17.26 | $15.86 | 324,339 | $282.57 M |
| 03/26/2025 | $17.71 | $17.56 (-0.85%) | $17.71 | $17.04 | 176,100 | $309.35 M |
| 03/25/2025 | $17.40 | $17.63 (1.32%) | $17.76 | $17.14 | 275,200 | $310.58 M |
| 03/24/2025 | $16.99 | $17.36 (2.18%) | $17.69 | $16.89 | 308,704 | $305.83 M |
| 03/21/2025 | $16.64 | $16.69 (0.3%) | $17.28 | $15.97 | 726,783 | $294.02 M |
| 03/20/2025 | $14.58 | $16.93 (16.12%) | $17.18 | $14.56 | 612,600 | $298.25 M |
| 03/19/2025 | $14.35 | $14.66 (2.16%) | $14.82 | $14.14 | 214,100 | $258.26 M |
| 03/18/2025 | $14.04 | $14.28 (1.71%) | $14.33 | $14.00 | 125,349 | $251.57 M |
| 03/17/2025 | $13.97 | $14.17 (1.43%) | $14.46 | $13.97 | 230,630 | $249.63 M |
| 03/14/2025 | $13.28 | $13.94 (4.97%) | $14.24 | $13.28 | 346,800 | $245.58 M |
| 03/13/2025 | $13.37 | $13.04 (-2.47%) | $13.53 | $13.00 | 208,728 | $229.72 M |
| 03/12/2025 | $13.71 | $13.43 (-2.04%) | $13.71 | $13.19 | 169,744 | $236.59 M |
| 03/11/2025 | $13.60 | $13.45 (-1.1%) | $13.72 | $13.12 | 237,100 | $236.95 M |
| 03/10/2025 | $13.77 | $13.64 (-0.94%) | $14.36 | $13.36 | 207,207 | $240.29 M |
| 03/07/2025 | $13.85 | $14.00 (1.08%) | $14.24 | $13.69 | 217,308 | $246.64 M |
| 03/06/2025 | $14.00 | $13.95 (-0.36%) | $14.36 | $13.88 | 148,400 | $245.75 M |
| 03/05/2025 | $14.10 | $14.26 (1.13%) | $14.36 | $14.02 | 206,521 | $251.22 M |
| 03/04/2025 | $14.00 | $13.99 (-0.07%) | $14.39 | $13.48 | 296,545 | $246.46 M |
| 03/03/2025 | $15.35 | $14.40 (-6.19%) | $15.40 | $14.21 | 304,500 | $253.68 M |
| 02/28/2025 | $14.81 | $15.14 (2.23%) | $15.47 | $14.78 | 260,902 | $266.72 M |
| 02/27/2025 | $15.64 | $14.92 (-4.6%) | $15.64 | $14.80 | 232,707 | $262.84 M |
| 02/26/2025 | $15.63 | $15.76 (0.83%) | $16.07 | $15.46 | 211,925 | $277.64 M |
| 02/25/2025 | $14.77 | $15.49 (4.87%) | $15.63 | $14.77 | 318,100 | $272.88 M |
| 02/24/2025 | $15.00 | $14.74 (-1.73%) | $15.63 | $14.70 | 270,427 | $259.67 M |
| 02/21/2025 | $15.08 | $14.71 (-2.45%) | $15.34 | $14.32 | 428,000 | $259.14 M |
| 02/20/2025 | $15.04 | $14.90 (-0.93%) | $15.51 | $13.85 | 392,715 | $262.49 M |
| 02/19/2025 | $15.71 | $15.18 (-3.37%) | $16.09 | $15.15 | 279,345 | $267.42 M |
| 02/18/2025 | $13.60 | $16.04 (17.94%) | $16.21 | $13.60 | 592,297 | $282.57 M |
| 02/14/2025 | $14.03 | $13.51 (-3.71%) | $14.09 | $12.77 | 989,122 | $238.00 M |
| 02/13/2025 | $14.67 | $14.89 (1.5%) | $14.96 | $14.43 | 173,700 | $262.31 M |
| 02/12/2025 | $14.25 | $14.41 (1.12%) | $14.73 | $14.17 | 150,300 | $253.86 M |
| 02/11/2025 | $14.13 | $14.43 (2.12%) | $14.48 | $14.09 | 142,800 | $254.21 M |
| 02/10/2025 | $14.55 | $14.46 (-0.62%) | $14.87 | $14.43 | 115,949 | $254.74 M |
| 02/07/2025 | $14.51 | $14.47 (-0.28%) | $14.53 | $14.12 | 105,008 | $254.91 M |
| 02/06/2025 | $14.92 | $14.51 (-2.75%) | $15.14 | $14.48 | 132,915 | $255.62 M |
| 02/05/2025 | $15.01 | $14.78 (-1.53%) | $15.02 | $14.73 | 114,000 | $260.38 M |
| 02/04/2025 | $15.00 | $14.99 (-0.07%) | $15.17 | $14.57 | 157,338 | $264.08 M |
| 02/03/2025 | $14.65 | $14.85 (1.37%) | $15.15 | $14.22 | 169,419 | $261.61 M |
| 01/31/2025 | $15.76 | $15.42 (-2.16%) | $16.10 | $15.21 | 182,400 | $271.65 M |
| 01/30/2025 | $16.14 | $15.78 (-2.23%) | $16.33 | $15.71 | 106,500 | $277.99 M |
| 01/29/2025 | $15.65 | $15.92 (1.73%) | $16.20 | $15.56 | 136,800 | $280.46 M |
| 01/28/2025 | $16.70 | $15.66 (-6.23%) | $16.70 | $15.53 | 209,503 | $275.88 M |
| 01/27/2025 | $16.72 | $16.93 (1.26%) | $17.14 | $16.56 | 177,705 | $298.25 M |
| 01/24/2025 | $16.05 | $16.76 (4.42%) | $16.88 | $15.97 | 191,245 | $295.26 M |
| 01/23/2025 | $15.90 | $16.01 (0.69%) | $16.48 | $15.89 | 113,006 | $282.04 M |
| 01/22/2025 | $16.26 | $15.98 (-1.72%) | $16.38 | $15.69 | 190,814 | $281.52 M |
| 01/21/2025 | $15.87 | $16.26 (2.46%) | $16.75 | $15.73 | 194,021 | $286.45 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.
