5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+13.38%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
+11.24%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+25.28%
Cooper-Standard Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.50 | $31.41 (-0.27%) | $32.16 | $30.62 | 164.44 K | $561.00 M |
| 05/05/2026 | $29.16 | $30.31 (3.94%) | $31.00 | $28.86 | 156.22 K | $543.34 M |
| 05/04/2026 | $30.52 | $28.97 (-5.08%) | $30.52 | $28.93 | 128.40 K | $519.32 M |
| 05/01/2026 | $30.10 | $30.62 (1.73%) | $30.71 | $29.43 | 134.94 K | $548.90 M |
| 04/30/2026 | $29.16 | $30.07 (3.12%) | $30.37 | $28.71 | 138.82 K | $539.04 M |
| 04/29/2026 | $29.20 | $29.00 (-0.68%) | $29.49 | $28.30 | 234.94 K | $519.86 M |
| 04/28/2026 | $30.47 | $29.35 (-3.68%) | $30.76 | $28.28 | 551.25 K | $526.14 M |
| 04/27/2026 | $31.74 | $30.68 (-3.34%) | $32.55 | $30.68 | 160.28 K | $549.98 M |
| 04/24/2026 | $30.62 | $32.19 (5.13%) | $32.20 | $30.55 | 93.80 K | $577.05 M |
| 04/23/2026 | $31.19 | $30.75 (-1.41%) | $31.56 | $30.24 | 152.60 K | $551.23 M |
| 04/22/2026 | $31.64 | $31.33 (-0.98%) | $32.00 | $31.00 | 79.01 K | $561.63 M |
| 04/21/2026 | $31.72 | $31.38 (-1.07%) | $32.50 | $30.95 | 141.40 K | $562.53 M |
| 04/20/2026 | $31.24 | $31.67 (1.38%) | $32.22 | $31.06 | 126.60 K | $567.72 M |
| 04/17/2026 | $30.72 | $31.55 (2.7%) | $32.98 | $30.72 | 199.71 K | $565.57 M |
| 04/16/2026 | $30.54 | $29.55 (-3.24%) | $31.41 | $29.55 | 185.10 K | $529.72 M |
| 04/15/2026 | $29.71 | $30.51 (2.69%) | $30.70 | $29.03 | 157.01 K | $546.93 M |
| 04/14/2026 | $30.15 | $30.04 (-0.36%) | $30.70 | $29.77 | 163.70 K | $538.50 M |
| 04/13/2026 | $29.59 | $30.34 (2.53%) | $30.42 | $29.53 | 123.83 K | $543.88 M |
| 04/10/2026 | $31.07 | $30.04 (-3.32%) | $31.47 | $29.95 | 105.91 K | $538.50 M |
| 04/09/2026 | $30.30 | $30.73 (1.42%) | $31.07 | $28.80 | 337.63 K | $550.87 M |
| 04/08/2026 | $29.52 | $30.82 (4.4%) | $31.01 | $29.52 | 196.89 K | $552.49 M |
| 04/07/2026 | $27.78 | $27.57 (-0.76%) | $28.08 | $27.27 | 162.54 K | $494.23 M |
| 04/06/2026 | $28.51 | $28.11 (-1.4%) | $28.78 | $28.00 | 124.70 K | $503.91 M |
| 04/02/2026 | $28.10 | $28.66 (1.99%) | $29.17 | $27.59 | 142.60 K | $513.77 M |
| 04/01/2026 | $28.55 | $29.00 (1.58%) | $29.66 | $28.14 | 236.41 K | $519.86 M |
| 03/31/2026 | $27.19 | $27.87 (2.5%) | $28.15 | $25.68 | 357.72 K | $499.60 M |
| 03/30/2026 | $29.20 | $26.47 (-9.35%) | $29.20 | $25.50 | 705.81 K | $474.51 M |
| 03/27/2026 | $29.50 | $28.99 (-1.73%) | $29.50 | $28.50 | 156.10 K | $519.68 M |
| 03/26/2026 | $29.59 | $29.75 (0.54%) | $30.64 | $29.15 | 164.05 K | $533.31 M |
| 03/25/2026 | $31.00 | $30.00 (-3.23%) | $31.21 | $29.99 | 141.14 K | $537.79 M |
| 03/24/2026 | $29.20 | $30.61 (4.83%) | $30.70 | $29.18 | 165.00 K | $548.72 M |
| 03/23/2026 | $29.47 | $29.61 (0.48%) | $30.90 | $29.00 | 262.60 K | $530.80 M |
| 03/20/2026 | $28.87 | $28.24 (-2.18%) | $28.87 | $27.83 | 253.79 K | $506.24 M |
| 03/19/2026 | $28.60 | $28.77 (0.59%) | $29.21 | $28.20 | 124.51 K | $515.74 M |
| 03/18/2026 | $30.00 | $29.03 (-3.23%) | $30.30 | $28.90 | 155.80 K | $520.40 M |
| 03/17/2026 | $31.16 | $30.34 (-2.63%) | $31.27 | $30.21 | 151.74 K | $543.88 M |
| 03/16/2026 | $31.40 | $30.69 (-2.26%) | $32.19 | $30.31 | 242.43 K | $550.16 M |
| 03/13/2026 | $30.44 | $29.26 (-3.88%) | $30.70 | $28.51 | 220.60 K | $524.52 M |
| 03/12/2026 | $30.39 | $30.29 (-0.33%) | $31.24 | $30.25 | 227.90 K | $542.99 M |
| 03/11/2026 | $32.06 | $31.22 (-2.62%) | $32.37 | $30.97 | 167.95 K | $559.66 M |
| 03/10/2026 | $31.86 | $32.14 (0.88%) | $33.22 | $31.74 | 218.60 K | $576.15 M |
| 03/09/2026 | $31.00 | $31.88 (2.84%) | $31.89 | $29.83 | 328.73 K | $571.49 M |
| 03/06/2026 | $32.68 | $32.00 (-2.08%) | $32.97 | $31.75 | 219.72 K | $573.64 M |
| 03/05/2026 | $35.00 | $33.51 (-4.26%) | $35.48 | $33.38 | 245.03 K | $600.71 M |
| 03/04/2026 | $36.25 | $35.61 (-1.77%) | $36.56 | $35.45 | 130.40 K | $638.35 M |
| 03/03/2026 | $36.58 | $35.70 (-2.41%) | $36.58 | $35.10 | 163.51 K | $639.97 M |
| 03/02/2026 | $37.49 | $37.50 (0.03%) | $38.03 | $37.06 | 128.41 K | $672.23 M |
| 02/27/2026 | $39.10 | $38.44 (-1.69%) | $39.79 | $38.04 | 195.00 K | $689.09 M |
| 02/26/2026 | $38.89 | $39.70 (2.08%) | $39.80 | $38.51 | 161.60 K | $711.67 M |
| 02/25/2026 | $39.18 | $38.79 (-1%) | $39.21 | $37.52 | 189.70 K | $695.36 M |
| 02/24/2026 | $39.63 | $39.10 (-1.34%) | $40.05 | $38.86 | 194.60 K | $700.92 M |
| 02/23/2026 | $39.49 | $39.48 (-0.03%) | $39.97 | $38.50 | 311.00 K | $707.73 M |
| 02/20/2026 | $39.45 | $39.54 (0.23%) | $40.42 | $38.79 | 303.20 K | $708.80 M |
| 02/19/2026 | $38.32 | $39.32 (2.61%) | $39.58 | $37.77 | 369.77 K | $704.86 M |
| 02/18/2026 | $43.04 | $38.96 (-9.48%) | $43.91 | $38.43 | 517.40 K | $698.41 M |
| 02/17/2026 | $45.30 | $43.63 (-3.69%) | $47.98 | $43.32 | 584.73 K | $782.12 M |
| 02/13/2026 | $36.80 | $45.20 (22.83%) | $47.77 | $36.78 | 1.15 M | $810.27 M |
| 02/12/2026 | $36.16 | $34.15 (-5.56%) | $36.43 | $33.92 | 177.32 K | $612.18 M |
| 02/11/2026 | $36.24 | $35.79 (-1.24%) | $36.60 | $35.23 | 163.34 K | $641.58 M |
| 02/10/2026 | $34.56 | $35.60 (3.01%) | $35.96 | $34.31 | 155.29 K | $638.17 M |
| 02/09/2026 | $34.62 | $34.58 (-0.12%) | $35.51 | $33.66 | 139.70 K | $619.89 M |
| 02/06/2026 | $34.38 | $34.62 (0.7%) | $35.20 | $34.29 | 150.53 K | $617.65 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.
