Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
24.33
-0.33 (-1.34%)
At close: May 12, 2025, 4:00 PM
24.33
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.28 | 26.47 | 23.90 | 24.34 | - | -1.30% | 254,233 |
| May 9, 2025 | 26.09 | 26.73 | 24.53 | 24.66 | 24.66 | -4.79% | 501,748 |
| May 8, 2025 | 25.40 | 26.31 | 24.99 | 25.90 | 25.90 | 3.23% | 592,668 |
| May 7, 2025 | 25.67 | 25.85 | 24.52 | 25.09 | 25.09 | -1.38% | 886,351 |
| May 6, 2025 | 23.08 | 25.74 | 23.05 | 25.44 | 25.44 | 9.51% | 1,281,248 |
| May 5, 2025 | 21.66 | 23.78 | 21.53 | 23.23 | 23.23 | 6.17% | 1,583,734 |
| May 2, 2025 | 16.94 | 22.20 | 16.79 | 21.88 | 21.88 | 43.76% | 2,351,652 |
| May 1, 2025 | 14.50 | 15.41 | 14.50 | 15.22 | 15.22 | 3.75% | 257,093 |
| Apr 30, 2025 | 14.66 | 14.80 | 14.02 | 14.67 | 14.67 | -1.87% | 303,597 |
| Apr 29, 2025 | 14.61 | 14.96 | 14.37 | 14.95 | 14.95 | 2.33% | 210,741 |
| Apr 28, 2025 | 14.10 | 14.73 | 14.03 | 14.61 | 14.61 | 3.03% | 298,675 |
| Apr 25, 2025 | 13.26 | 14.20 | 13.17 | 14.18 | 14.18 | 5.82% | 318,274 |
| Apr 24, 2025 | 12.82 | 13.45 | 12.63 | 13.40 | 13.40 | 5.35% | 246,107 |
| Apr 23, 2025 | 13.07 | 13.58 | 12.68 | 12.72 | 12.72 | 2.75% | 285,790 |
| Apr 22, 2025 | 12.14 | 12.40 | 11.73 | 12.38 | 12.38 | 4.38% | 193,217 |
| Apr 21, 2025 | 12.00 | 12.16 | 11.61 | 11.86 | 11.86 | -2.63% | 192,759 |
| Apr 17, 2025 | 11.74 | 12.32 | 11.71 | 12.18 | 12.18 | 3.22% | 201,544 |
| Apr 16, 2025 | 12.42 | 12.61 | 11.48 | 11.80 | 11.80 | -7.31% | 316,645 |
| Apr 15, 2025 | 12.32 | 12.87 | 12.24 | 12.73 | 12.73 | 2.91% | 325,822 |
| Apr 14, 2025 | 12.38 | 12.60 | 11.72 | 12.37 | 12.37 | 2.15% | 265,596 |
| Apr 11, 2025 | 12.28 | 12.38 | 11.40 | 12.11 | 12.11 | -0.33% | 432,659 |
| Apr 10, 2025 | 12.27 | 12.62 | 11.54 | 12.15 | 12.15 | -6.25% | 399,033 |
| Apr 9, 2025 | 11.00 | 13.49 | 10.38 | 12.96 | 12.96 | 16.13% | 823,138 |
| Apr 8, 2025 | 12.61 | 13.04 | 10.91 | 11.16 | 11.16 | -9.71% | 669,411 |
| Apr 7, 2025 | 13.15 | 14.15 | 12.00 | 12.36 | 12.36 | -10.76% | 793,778 |
| Apr 4, 2025 | 13.42 | 14.00 | 12.72 | 13.85 | 13.85 | -0.86% | 614,732 |
| Apr 3, 2025 | 14.09 | 14.79 | 13.83 | 13.97 | 13.97 | -6.56% | 427,329 |
| Apr 2, 2025 | 14.87 | 15.46 | 14.79 | 14.95 | 14.95 | -1.52% | 250,483 |
| Apr 1, 2025 | 15.28 | 15.52 | 14.83 | 15.18 | 15.18 | -0.91% | 233,524 |
| Mar 31, 2025 | 15.21 | 15.99 | 15.01 | 15.32 | 15.32 | -1.61% | 509,069 |
| Mar 28, 2025 | 15.92 | 16.04 | 15.38 | 15.57 | 15.57 | -2.93% | 324,711 |
| Mar 27, 2025 | 17.26 | 17.26 | 15.86 | 16.04 | 16.04 | -8.66% | 324,339 |
| Mar 26, 2025 | 17.71 | 17.71 | 17.04 | 17.56 | 17.56 | -0.40% | 176,086 |
| Mar 25, 2025 | 17.40 | 17.76 | 17.14 | 17.63 | 17.63 | 1.56% | 275,162 |
| Mar 24, 2025 | 16.99 | 17.69 | 16.89 | 17.36 | 17.36 | 4.01% | 308,704 |
| Mar 21, 2025 | 16.64 | 17.28 | 15.97 | 16.69 | 16.69 | -1.42% | 726,783 |
| Mar 20, 2025 | 14.58 | 17.18 | 14.56 | 16.93 | 16.93 | 15.48% | 612,559 |
| Mar 19, 2025 | 14.35 | 14.82 | 14.14 | 14.66 | 14.66 | 2.66% | 214,088 |
| Mar 18, 2025 | 14.04 | 14.33 | 14.00 | 14.28 | 14.28 | 0.78% | 125,349 |
| Mar 17, 2025 | 13.97 | 14.46 | 13.97 | 14.17 | 14.17 | 1.65% | 230,630 |
| Mar 14, 2025 | 13.28 | 14.24 | 13.28 | 13.94 | 13.94 | 6.90% | 346,753 |
| Mar 13, 2025 | 13.37 | 13.53 | 13.00 | 13.04 | 13.04 | -2.90% | 208,728 |
| Mar 12, 2025 | 13.71 | 13.71 | 13.19 | 13.43 | 13.43 | -0.15% | 169,744 |
| Mar 11, 2025 | 13.60 | 13.72 | 13.12 | 13.45 | 13.45 | -1.39% | 237,062 |
| Mar 10, 2025 | 13.77 | 14.36 | 13.36 | 13.64 | 13.64 | -2.57% | 207,202 |
| Mar 7, 2025 | 13.85 | 14.24 | 13.69 | 14.00 | 14.00 | 0.36% | 217,308 |
| Mar 6, 2025 | 14.00 | 14.36 | 13.88 | 13.95 | 13.95 | -2.17% | 148,376 |
| Mar 5, 2025 | 14.10 | 14.36 | 14.02 | 14.26 | 14.26 | 1.93% | 206,521 |
| Mar 4, 2025 | 14.00 | 14.39 | 13.48 | 13.99 | 13.99 | -2.85% | 296,545 |
| Mar 3, 2025 | 15.35 | 15.40 | 14.21 | 14.40 | 14.40 | -4.89% | 304,457 |