5 DAY PERFORMANCE
+11.12%
1 MONTH PERFORMANCE
+12.02%
3 MONTH PERFORMANCE
+12.85%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+56.07%
Cooper-Standard Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.88 | $29.63 (-0.84%) | $30.16 | $29.31 | 146.66 K | $532.45 M |
| 06/18/2026 | $28.96 | $29.82 (2.97%) | $30.07 | $28.96 | 156.30 K | $535.87 M |
| 06/17/2026 | $29.56 | $28.68 (-2.98%) | $30.54 | $28.55 | 128.40 K | $515.38 M |
| 06/16/2026 | $29.76 | $29.79 (0.1%) | $30.06 | $29.48 | 107.87 K | $535.33 M |
| 06/15/2026 | $30.28 | $29.37 (-3.01%) | $31.58 | $29.33 | 156.21 K | $527.78 M |
| 06/12/2026 | $28.81 | $29.46 (2.26%) | $29.93 | $28.42 | 142.72 K | $529.40 M |
| 06/11/2026 | $28.57 | $28.37 (-0.7%) | $29.35 | $28.26 | 166.40 K | $509.81 M |
| 06/10/2026 | $29.16 | $28.53 (-2.16%) | $29.78 | $28.41 | 97.55 K | $512.68 M |
| 06/09/2026 | $29.80 | $29.43 (-1.24%) | $30.63 | $28.16 | 145.10 K | $528.86 M |
| 06/08/2026 | $29.78 | $29.26 (-1.75%) | $30.03 | $29.19 | 108.50 K | $525.80 M |
| 06/05/2026 | $30.47 | $29.32 (-3.77%) | $30.59 | $29.24 | 173.70 K | $526.88 M |
| 06/04/2026 | $30.55 | $30.89 (1.11%) | $31.37 | $30.34 | 142.60 K | $555.09 M |
| 06/03/2026 | $30.48 | $30.08 (-1.31%) | $30.85 | $29.83 | 173.00 K | $540.54 M |
| 06/02/2026 | $30.48 | $31.02 (1.77%) | $31.32 | $30.31 | 140.40 K | $557.43 M |
| 06/01/2026 | $30.19 | $30.25 (0.2%) | $30.78 | $29.73 | 142.20 K | $543.59 M |
| 05/29/2026 | $30.42 | $30.33 (-0.3%) | $30.70 | $30.05 | 116.30 K | $545.03 M |
| 05/28/2026 | $29.85 | $30.64 (2.65%) | $30.94 | $29.00 | 119.20 K | $550.60 M |
| 05/27/2026 | $30.50 | $30.30 (-0.66%) | $31.56 | $29.61 | 122.80 K | $544.49 M |
| 05/26/2026 | $28.97 | $30.06 (3.76%) | $30.47 | $28.97 | 134.45 K | $540.18 M |
| 05/22/2026 | $28.20 | $28.45 (0.89%) | $28.62 | $27.79 | 93.33 K | $511.25 M |
| 05/21/2026 | $26.51 | $28.01 (5.66%) | $28.30 | $25.61 | 122.44 K | $503.34 M |
| 05/20/2026 | $25.99 | $26.98 (3.81%) | $27.13 | $25.66 | 120.90 K | $484.83 M |
| 05/19/2026 | $26.35 | $26.01 (-1.29%) | $26.57 | $25.27 | 137.90 K | $467.40 M |
| 05/18/2026 | $26.79 | $26.62 (-0.63%) | $27.65 | $26.42 | 151.50 K | $478.36 M |
| 05/15/2026 | $28.35 | $26.86 (-5.26%) | $28.75 | $26.81 | 159.73 K | $482.67 M |
| 05/14/2026 | $29.29 | $28.78 (-1.74%) | $29.73 | $28.76 | 130.00 K | $517.18 M |
| 05/13/2026 | $28.68 | $29.08 (1.39%) | $29.42 | $28.50 | 135.92 K | $522.57 M |
| 05/12/2026 | $30.14 | $28.77 (-4.55%) | $30.25 | $28.58 | 196.39 K | $517.00 M |
| 05/11/2026 | $30.94 | $30.16 (-2.52%) | $30.96 | $29.97 | 196.93 K | $541.98 M |
| 05/08/2026 | $31.19 | $30.80 (-1.25%) | $33.19 | $30.71 | 322.60 K | $553.48 M |
| 05/07/2026 | $34.00 | $30.49 (-10.32%) | $35.92 | $30.18 | 431.50 K | $547.91 M |
| 05/06/2026 | $31.15 | $30.69 (-1.48%) | $32.27 | $30.62 | 288.16 K | $551.50 M |
| 05/05/2026 | $29.16 | $30.31 (3.94%) | $31.00 | $28.86 | 156.22 K | $544.67 M |
| 05/04/2026 | $30.52 | $28.97 (-5.08%) | $30.52 | $28.93 | 128.40 K | $520.59 M |
| 05/01/2026 | $30.10 | $30.62 (1.73%) | $30.71 | $29.43 | 134.94 K | $550.24 M |
| 04/30/2026 | $29.16 | $30.07 (3.12%) | $30.37 | $28.71 | 138.82 K | $540.36 M |
| 04/29/2026 | $29.20 | $29.00 (-0.68%) | $29.49 | $28.30 | 234.94 K | $521.13 M |
| 04/28/2026 | $30.47 | $29.35 (-3.68%) | $30.76 | $28.28 | 551.25 K | $527.42 M |
| 04/27/2026 | $31.74 | $30.68 (-3.34%) | $32.55 | $30.68 | 160.28 K | $551.32 M |
| 04/24/2026 | $30.62 | $32.19 (5.13%) | $32.20 | $30.55 | 93.80 K | $578.45 M |
| 04/23/2026 | $31.19 | $30.75 (-1.41%) | $31.56 | $30.24 | 152.60 K | $552.58 M |
| 04/22/2026 | $31.64 | $31.33 (-0.98%) | $32.00 | $31.00 | 79.01 K | $563.00 M |
| 04/21/2026 | $31.72 | $31.38 (-1.07%) | $32.50 | $30.95 | 141.40 K | $563.90 M |
| 04/20/2026 | $31.24 | $31.67 (1.38%) | $32.22 | $31.06 | 126.60 K | $569.11 M |
| 04/17/2026 | $30.72 | $31.55 (2.7%) | $32.98 | $30.72 | 199.71 K | $566.95 M |
| 04/16/2026 | $30.54 | $29.55 (-3.24%) | $31.41 | $29.55 | 185.10 K | $531.01 M |
| 04/15/2026 | $29.71 | $30.51 (2.69%) | $30.70 | $29.03 | 157.01 K | $548.26 M |
| 04/14/2026 | $30.15 | $30.04 (-0.36%) | $30.70 | $29.77 | 163.70 K | $539.82 M |
| 04/13/2026 | $29.59 | $30.34 (2.53%) | $30.42 | $29.53 | 123.83 K | $545.21 M |
| 04/10/2026 | $31.07 | $30.04 (-3.32%) | $31.47 | $29.95 | 105.91 K | $539.82 M |
| 04/09/2026 | $30.30 | $30.73 (1.42%) | $31.07 | $28.80 | 337.63 K | $552.22 M |
| 04/08/2026 | $29.52 | $30.82 (4.4%) | $31.01 | $29.52 | 196.89 K | $553.84 M |
| 04/07/2026 | $27.78 | $27.57 (-0.76%) | $28.08 | $27.27 | 162.54 K | $495.43 M |
| 04/06/2026 | $28.51 | $28.11 (-1.4%) | $28.78 | $28.00 | 124.70 K | $505.14 M |
| 04/02/2026 | $28.10 | $28.66 (1.99%) | $29.17 | $27.59 | 142.60 K | $515.02 M |
| 04/01/2026 | $28.55 | $29.00 (1.58%) | $29.66 | $28.14 | 236.41 K | $521.13 M |
| 03/31/2026 | $27.19 | $27.87 (2.5%) | $28.15 | $25.68 | 357.72 K | $500.82 M |
| 03/30/2026 | $29.20 | $26.47 (-9.35%) | $29.20 | $25.50 | 705.81 K | $475.67 M |
| 03/27/2026 | $29.50 | $28.99 (-1.73%) | $29.50 | $28.50 | 156.10 K | $520.95 M |
| 03/26/2026 | $29.59 | $29.75 (0.54%) | $30.64 | $29.15 | 164.05 K | $534.61 M |
| 03/25/2026 | $31.00 | $30.00 (-3.23%) | $31.21 | $29.99 | 141.14 K | $539.10 M |
| 03/24/2026 | $29.20 | $30.61 (4.83%) | $30.70 | $29.18 | 165.00 K | $550.06 M |
| 03/23/2026 | $29.47 | $29.61 (0.48%) | $30.90 | $29.00 | 262.60 K | $532.09 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.
