5 DAY PERFORMANCE
+58.79%
1 MONTH PERFORMANCE
+44.67%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
+5.15%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+10.01%
Cooper-Standard Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.23 | $18.11 (-0.66%) | $18.83 | $17.15 | 470.28 K | |
| 11/04/2026 | $21.44 | $22.04 (2.8%) | $22.25 | $20.92 | 448.23 K | $397.86 M |
| 11/03/2026 | $20.96 | $20.54 (-2%) | $21.38 | $20.46 | 275.73 K | $370.78 M |
| 11/02/2026 | $20.44 | $20.88 (2.15%) | $21.54 | $20.44 | 315.54 K | $376.92 M |
| 10/30/2026 | $20.80 | $20.07 (-3.51%) | $21.05 | $19.80 | 374.92 K | $362.30 M |
| 10/29/2026 | $21.46 | $20.81 (-3.03%) | $21.65 | $20.47 | 349.13 K | $375.66 M |
| 10/28/2026 | $21.21 | $21.17 (-0.19%) | $21.42 | $20.20 | 257.23 K | $382.15 M |
| 10/27/2026 | $20.52 | $20.99 (2.29%) | $21.05 | $20.21 | 256.64 K | $378.91 M |
| 10/26/2026 | $20.60 | $20.22 (-1.84%) | $20.86 | $20.13 | 225.11 K | $365.01 M |
| 10/23/2026 | $19.97 | $20.39 (2.1%) | $20.43 | $19.25 | 311.60 K | $368.07 M |
| 10/22/2026 | $19.40 | $20.36 (4.95%) | $20.55 | $19.22 | 360.00 K | $367.53 M |
| 10/21/2026 | $20.47 | $19.79 (-3.32%) | $20.68 | $19.47 | 359.20 K | $357.24 M |
| 10/20/2026 | $20.19 | $20.45 (1.29%) | $20.83 | $20.02 | 384.70 K | $369.16 M |
| 10/19/2026 | $20.71 | $20.38 (-1.59%) | $21.12 | $19.73 | 333.00 K | $367.89 M |
| 10/16/2026 | $21.48 | $20.83 (-3.03%) | $21.92 | $20.82 | 237.80 K | $376.02 M |
| 10/15/2026 | $20.88 | $21.48 (2.87%) | $21.63 | $20.53 | 308.31 K | $387.75 M |
| 10/14/2026 | $21.02 | $20.68 (-1.62%) | $21.02 | $20.37 | 230.22 K | $373.31 M |
| 10/13/2026 | $20.85 | $21.37 (2.49%) | $21.38 | $20.63 | 280.95 K | $385.77 M |
| 10/12/2026 | $20.76 | $20.68 (-0.39%) | $20.97 | $20.44 | 220.40 K | $373.31 M |
| 10/09/2026 | $21.65 | $21.00 (-3%) | $21.65 | $20.81 | 293.70 K | $379.09 M |
| 10/08/2026 | $21.67 | $21.67 (0%) | $21.72 | $21.11 | 375.51 K | $391.18 M |
| 10/07/2026 | $21.84 | $21.86 (0.09%) | $22.00 | $21.17 | 175.14 K | $394.61 M |
| 10/06/2026 | $22.24 | $22.19 (-0.22%) | $22.47 | $21.98 | 180.90 K | $400.57 M |
| 10/05/2026 | $21.92 | $22.03 (0.5%) | $22.28 | $21.84 | 167.60 K | $397.68 M |
| 10/02/2026 | $22.26 | $21.83 (-1.93%) | $22.61 | $21.81 | 239.80 K | $394.07 M |
| 10/01/2026 | $20.91 | $21.87 (4.59%) | $22.00 | $20.50 | 329.23 K | $394.79 M |
| 09/30/2026 | $21.41 | $20.84 (-2.66%) | $21.94 | $20.64 | 319.80 K | $376.20 M |
| 09/29/2026 | $21.94 | $21.21 (-3.33%) | $21.94 | $20.25 | 602.40 K | $382.88 M |
| 09/28/2026 | $22.36 | $21.77 (-2.64%) | $22.69 | $21.63 | 216.81 K | $392.99 M |
| 09/25/2026 | $22.12 | $22.70 (2.62%) | $22.75 | $21.95 | 182.70 K | $409.77 M |
| 09/24/2026 | $23.23 | $22.22 (-4.35%) | $23.23 | $21.95 | 222.50 K | $401.11 M |
| 09/23/2026 | $23.54 | $23.01 (-2.25%) | $23.58 | $22.78 | 184.70 K | $415.37 M |
| 09/22/2026 | $23.37 | $23.96 (2.52%) | $24.37 | $23.14 | 233.10 K | $432.52 M |
| 09/21/2026 | $23.24 | $22.87 (-1.59%) | $23.39 | $22.63 | 259.05 K | $412.84 M |
| 09/18/2026 | $22.70 | $22.90 (0.88%) | $22.93 | $22.35 | 389.42 K | $413.38 M |
| 09/17/2026 | $24.30 | $22.76 (-6.34%) | $24.30 | $22.76 | 150.60 K | $410.86 M |
| 09/16/2026 | $23.35 | $22.92 (-1.84%) | $23.59 | $22.52 | 208.80 K | $413.75 M |
| 09/15/2026 | $23.52 | $23.08 (-1.87%) | $23.67 | $22.20 | 310.71 K | $416.63 M |
| 09/14/2026 | $23.61 | $23.41 (-0.85%) | $23.89 | $23.04 | 237.78 K | $422.59 M |
| 09/11/2026 | $24.52 | $24.10 (-1.71%) | $25.14 | $23.67 | 340.71 K | $435.05 M |
| 09/10/2026 | $24.17 | $23.70 (-1.94%) | $24.80 | $23.25 | 360.04 K | $427.83 M |
| 09/09/2026 | $25.90 | $24.75 (-4.44%) | $25.99 | $24.72 | 201.58 K | $446.78 M |
| 09/08/2026 | $27.61 | $26.01 (-5.8%) | $27.61 | $25.98 | 176.57 K | $469.53 M |
| 09/04/2026 | $26.60 | $27.18 (2.18%) | $27.22 | $26.37 | 111.20 K | $490.65 M |
| 09/03/2026 | $26.20 | $26.62 (1.6%) | $26.69 | $25.77 | 196.50 K | $480.54 M |
| 09/02/2026 | $25.69 | $25.75 (0.23%) | $26.45 | $25.39 | 514.60 K | $464.83 M |
| 09/01/2026 | $26.37 | $25.25 (-4.25%) | $26.42 | $25.05 | 273.83 K | $455.81 M |
| 08/31/2026 | $26.55 | $26.78 (0.87%) | $26.95 | $26.28 | 159.40 K | $483.43 M |
| 08/28/2026 | $26.72 | $26.64 (-0.3%) | $27.14 | $26.17 | 135.90 K | $480.90 M |
| 08/27/2026 | $26.57 | $26.40 (-0.64%) | $26.87 | $26.03 | 133.44 K | $476.57 M |
| 08/26/2026 | $26.53 | $26.54 (0.04%) | $26.85 | $26.35 | 149.60 K | $479.09 M |
| 08/25/2026 | $26.77 | $26.65 (-0.45%) | $27.24 | $26.38 | 152.24 K | $481.08 M |
| 08/24/2026 | $28.07 | $26.51 (-5.56%) | $28.07 | $26.46 | 187.77 K | $478.55 M |
| 08/21/2026 | $27.68 | $28.03 (1.26%) | $28.48 | $27.68 | 144.84 K | $505.99 M |
| 08/20/2026 | $27.98 | $27.49 (-1.75%) | $28.32 | $27.29 | 164.85 K | $496.24 M |
| 08/19/2026 | $28.13 | $28.47 (1.21%) | $28.82 | $28.13 | 102.80 K | $513.93 M |
| 08/18/2026 | $27.70 | $27.88 (0.65%) | $28.29 | $26.90 | 190.70 K | $503.28 M |
| 08/17/2026 | $28.23 | $27.63 (-2.13%) | $28.79 | $27.53 | 180.15 K | $498.77 M |
| 08/14/2026 | $27.90 | $28.45 (1.97%) | $28.84 | $27.72 | 190.40 K | $513.57 M |
| 08/13/2026 | $27.98 | $27.23 (-2.68%) | $28.09 | $27.07 | 201.10 K | $491.55 M |
| 08/12/2026 | $27.63 | $27.57 (-0.22%) | $28.74 | $27.14 | 231.00 K | $497.69 M |
| 08/11/2026 | $28.32 | $27.42 (-3.18%) | $29.57 | $27.27 | 191.73 K | $494.98 M |
| 08/10/2026 | $30.82 | $28.39 (-7.88%) | $31.03 | $28.36 | 253.33 K | $512.49 M |
| 08/07/2026 | $28.51 | $31.40 (10.14%) | $32.47 | $27.95 | 376.70 K | $566.82 M |
| 08/06/2026 | $29.41 | $27.63 (-6.05%) | $30.10 | $27.17 | 496.92 K | $498.77 M |
| 08/05/2026 | $30.91 | $31.17 (0.84%) | $31.82 | $30.70 | 228.12 K | $562.67 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.
