Cooper-Standard Holdings Inc. (CPS) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -6.3%
- 3M
- -0.6%
- YTD
- -15.9%
- 1Y
- +16.8%
- 3Y
- +24.7%
- 5Y
- +0.9%
Loading 10-year price history...
CPS Historical Performance
CPS Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +42.9%
- 2011 annual price return
- -28.1%
- 2012 annual price return
- +9.7%
- 2013 annual price return
- +29.2%
- 2014 annual price return
- +20.3%
- 2015 annual price return
- +33.8%
- 2016 annual price return
- +34.8%
- 2017 annual price return
- +17.9%
- 2018 annual price return
- -49.2%
- 2019 annual price return
- -48.0%
- 2020 annual price return
- +2.3%
- 2021 annual price return
- -32.1%
- 2022 annual price return
- -61.7%
- 2023 annual price return
- +106.8%
- 2024 annual price return
- -27.6%
- 2025 annual price return
- +144.5%
- 2026 annual price return
- +18.0%
CPS Stock Price Trajectory (2010–2026)
As of July 8, 2026, Cooper-Standard Holdings Inc. (CPS) trades at $27.41, representing a +16.8% return over the past year. The stock has delivered a +4.7% total return over five years (+0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $146.78 on August 3, 2018. From this peak, CPS has corrected -81.3%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SMP (+12.5% 1Y), STRT (+24.3% 1Y), and THRM (+15.7% 1Y), CPS has underperformed the peer group average. Compare CPS vs SMP →
CPS Historical Price Data · from 2010
Rows 1–50 of 4,054| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.72 | 28.36 | 27.16 | 27.41 | 78K | -2.07% |
| 2026-07-06 | 27.17 | 28.17 | 26.58 | 27.99 | 229K | +6.06% |
| 2026-07-02 | 26.83 | 27.26 | 26.05 | 26.39 | 120K | -0.08% |
| 2026-07-01 | 27.34 | 27.63 | 26.37 | 26.41 | 135K | -2.37% |
| 2026-06-30 | 25.75 | 27.27 | 25.75 | 27.05 | 154K | +4.24% |
| 2026-06-29 | 28.07 | 28.07 | 25.93 | 25.95 | 265K | -9.20% |
| 2026-06-26 | 27.13 | 28.70 | 27.02 | 28.58 | 231K | +3.78% |
| 2026-06-25 | 28.30 | 28.58 | 27.11 | 27.54 | 121K | -1.85% |
| 2026-06-24 | 28.94 | 29.52 | 27.99 | 28.06 | 112K | -2.64% |
| 2026-06-23 | 29.32 | 29.37 | 28.45 | 28.82 | 116K | -2.73% |
| 2026-06-22 | 29.88 | 30.16 | 29.31 | 29.63 | 144K | -0.64% |
| 2026-06-18 | 28.96 | 30.07 | 28.96 | 29.82 | 153K | +3.97% |
| 2026-06-17 | 29.56 | 30.54 | 28.59 | 28.68 | 125K | -3.73% |
| 2026-06-16 | 29.76 | 30.06 | 29.48 | 29.79 | 106K | +1.43% |
| 2026-06-15 | 30.28 | 31.58 | 29.33 | 29.37 | 43K | -0.31% |
| 2026-06-12 | 28.81 | 29.93 | 28.42 | 29.46 | 136K | +3.84% |
| 2026-06-11 | 28.57 | 29.35 | 28.26 | 28.37 | 156K | -0.56% |
| 2026-06-10 | 29.16 | 29.78 | 28.41 | 28.53 | 82K | -3.06% |
| 2026-06-09 | 29.80 | 30.63 | 28.16 | 29.43 | 136K | +0.58% |
| 2026-06-08 | 29.78 | 30.03 | 29.20 | 29.26 | 106K | -0.20% |
| 2026-06-05 | 30.47 | 30.59 | 29.32 | 29.32 | 34K | -5.08% |
| 2026-06-04 | 30.55 | 31.37 | 30.34 | 30.89 | 141K | +2.69% |
| 2026-06-03 | 30.34 | 30.79 | 30.08 | 30.08 | 170K | -3.03% |
| 2026-06-02 | 30.48 | 31.32 | 30.31 | 31.02 | 123K | +2.55% |
| 2026-06-01 | 30.19 | 30.78 | 29.73 | 30.25 | 79K | -0.26% |
| 2026-05-29 | 30.42 | 30.63 | 30.16 | 30.33 | 84K | -1.01% |
| 2026-05-28 | 29.85 | 30.94 | 29.00 | 30.64 | 104K | +1.12% |
| 2026-05-27 | 31.25 | 31.56 | 29.61 | 30.30 | 121K | +0.80% |
| 2026-05-26 | 28.97 | 30.47 | 28.97 | 30.06 | 133K | +5.66% |
| 2026-05-22 | 28.20 | 28.59 | 27.79 | 28.45 | 12K | +1.57% |
| 2026-05-21 | 26.51 | 28.25 | 25.61 | 28.01 | 121K | +3.82% |
| 2026-05-20 | 25.99 | 27.13 | 25.66 | 26.98 | 118K | +3.73% |
| 2026-05-19 | 26.35 | 26.57 | 25.27 | 26.01 | 119K | -2.29% |
| 2026-05-18 | 26.79 | 27.65 | 26.42 | 26.62 | 145K | -0.89% |
| 2026-05-15 | 28.50 | 28.75 | 26.81 | 26.86 | 157K | -6.67% |
| 2026-05-14 | 29.29 | 29.73 | 28.78 | 28.78 | 96K | -1.03% |
| 2026-05-13 | 28.68 | 29.42 | 28.50 | 29.08 | 129K | +1.08% |
| 2026-05-12 | 30.14 | 30.18 | 28.57 | 28.77 | 191K | -4.61% |
| 2026-05-11 | 30.94 | 30.96 | 29.96 | 30.16 | 167K | -2.08% |
| 2026-05-08 | 31.19 | 33.19 | 30.71 | 30.80 | 304K | +0.95% |
| 2026-05-07 | 34.00 | 35.92 | 30.18 | 30.51 | 399K | -0.59% |
| 2026-05-06 | 31.50 | 32.27 | 30.62 | 30.69 | 267K | +1.38% |
| 2026-05-05 | 29.24 | 31.00 | 28.88 | 30.27 | 140K | +4.49% |
| 2026-05-04 | 30.52 | 30.52 | 28.93 | 28.97 | 126K | -5.39% |
| 2026-05-01 | 29.52 | 30.71 | 29.43 | 30.62 | 130K | +1.83% |
| 2026-04-30 | 29.16 | 30.37 | 28.71 | 30.07 | 107K | +3.69% |
| 2026-04-29 | 29.20 | 29.49 | 28.30 | 29.00 | 230K | -1.19% |
| 2026-04-28 | 30.47 | 30.47 | 28.33 | 29.35 | 549K | -4.34% |
| 2026-04-27 | 31.74 | 32.24 | 30.68 | 30.68 | 158K | -4.69% |
| 2026-04-24 | 30.81 | 32.19 | 30.63 | 32.19 | 89K | +4.68% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CPS — Frequently Asked Questions
Quick answers to the most common questions about buying CPS stock.
How has CPS stock performed recently?
CPS returned +16.8% over the past year, beating its 5-year annualized CAGR of +0.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CPS's all-time high price?
Cooper-Standard Holdings Inc. reached $146.78 on 2018-08-03. The 52-week high is $47.77. Current 1-year return of +16.8% places the stock closer to historical peaks.
Where can I download CPS historical price data?
This page provides CPS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.