5 DAY PERFORMANCE
+8.14%
1 MONTH PERFORMANCE
+13.86%
3 MONTH PERFORMANCE
+3.84%
6 MONTH PERFORMANCE
-7.94%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+28.66%
Cooper-Standard Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $29.41 | $27.63 (-6.05%) | $30.10 | $27.17 | 496.91 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 |
| 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 |
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.
