5 DAY PERFORMANCE
+39.05%
1 MONTH PERFORMANCE
+13.70%
3 MONTH PERFORMANCE
+6.87%
6 MONTH PERFORMANCE
+12.85%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
-16.07%
Cooper-Standard Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $30.42 | $30.76 (1.12%) | $30.98 | $29.87 | 185.69 K | $555.27 M |
| 08/03/2026 | $29.83 | $30.32 (1.64%) | $30.49 | $29.48 | 182.86 K | $547.33 M |
| 07/31/2026 | $29.04 | $29.47 (1.48%) | $29.47 | $27.89 | 167.02 K | $529.58 M |
| 07/30/2026 | $29.15 | $28.97 (-0.62%) | $29.71 | $28.50 | 127.92 K | $520.59 M |
| 07/29/2026 | $29.54 | $29.14 (-1.35%) | $31.74 | $28.89 | 251.92 K | $523.65 M |
| 07/28/2026 | $28.96 | $29.61 (2.24%) | $29.81 | $28.15 | 114.30 K | $532.09 M |
| 07/27/2026 | $29.16 | $28.63 (-1.82%) | $29.32 | $28.11 | 112.72 K | $514.48 M |
| 07/24/2026 | $29.68 | $28.41 (-4.28%) | $29.70 | $28.21 | 135.50 K | $510.53 M |
| 07/23/2026 | $28.34 | $29.24 (3.18%) | $29.59 | $28.06 | 174.00 K | $525.44 M |
| 07/22/2026 | $29.09 | $29.00 (-0.31%) | $29.50 | $28.19 | 214.32 K | $521.13 M |
| 07/21/2026 | $28.13 | $28.90 (2.74%) | $29.15 | $27.55 | 131.34 K | $519.33 M |
| 07/20/2026 | $27.27 | $27.85 (2.13%) | $28.17 | $27.03 | 151.03 K | $500.46 M |
| 07/17/2026 | $28.14 | $27.62 (-1.85%) | $29.34 | $27.49 | 109.43 K | $496.33 M |
| 07/16/2026 | $28.65 | $29.07 (1.47%) | $30.50 | $28.65 | 119.64 K | $522.39 M |
| 07/15/2026 | $27.26 | $28.68 (5.21%) | $30.35 | $27.26 | 276.54 K | $515.38 M |
| 07/14/2026 | $26.73 | $27.55 (3.07%) | $27.83 | $26.54 | 179.65 K | $495.07 M |
| 07/13/2026 | $27.34 | $27.02 (-1.17%) | $27.85 | $26.92 | 103.40 K | $485.55 M |
| 07/10/2026 | $27.53 | $27.75 (0.8%) | $28.51 | $27.53 | 104.21 K | $498.67 M |
| 07/09/2026 | $27.00 | $27.33 (1.22%) | $27.54 | $26.67 | 103.41 K | $491.12 M |
| 07/08/2026 | $27.32 | $27.01 (-1.13%) | $27.36 | $26.28 | 145.30 K | $485.37 M |
| 07/07/2026 | $27.72 | $27.41 (-1.12%) | $28.36 | $27.16 | 78.90 K | $492.56 M |
| 07/06/2026 | $26.58 | $27.99 (5.3%) | $28.13 | $26.58 | 231.25 K | $502.98 M |
| 07/02/2026 | $26.68 | $26.39 (-1.09%) | $27.26 | $26.05 | 122.52 K | $474.23 M |
| 07/01/2026 | $27.34 | $26.41 (-3.4%) | $27.63 | $26.38 | 138.81 K | $474.59 M |
| 06/30/2026 | $25.75 | $27.05 (5.05%) | $27.27 | $25.75 | 163.45 K | $486.09 M |
| 06/29/2026 | $28.17 | $25.95 (-7.88%) | $28.20 | $25.93 | 267.10 K | $466.32 M |
| 06/26/2026 | $27.13 | $28.58 (5.34%) | $28.70 | $27.02 | 446.62 K | $513.58 M |
| 06/25/2026 | $28.39 | $27.54 (-2.99%) | $28.57 | $27.12 | 127.00 K | $494.89 M |
| 06/24/2026 | $28.91 | $28.06 (-2.94%) | $29.52 | $28.01 | 122.23 K | $504.24 M |
| 06/23/2026 | $29.34 | $28.82 (-1.77%) | $29.37 | $28.47 | 239.00 K | $517.90 M |
| 06/22/2026 | $29.88 | $29.63 (-0.84%) | $30.16 | $29.31 | 147.47 K | $532.45 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.
