Cooper-Standard Holdings Inc. (CPS) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -19.2%
- 3M
- -35.1%
- YTD
- -45.0%
- 1Y
- -37.4%
- 3Y
- -0.1%
- 5Y
- -4.4%
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
- -35.6%
CPS Stock Price Trajectory (2010–2026)
As of November 8, 2026, Cooper-Standard Holdings Inc. (CPS) trades at $17.93, representing a -37.4% return over the past year. The stock has delivered a -20.2% total return over five years (-4.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $146.78 on August 3, 2018. From this peak, CPS has corrected -87.8%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SMP (+18.7% 1Y), STRT (-8.6% 1Y), and THRM (-18.1% 1Y), CPS has underperformed the peer group average. Compare CPS vs SMP →
CPS Historical Price Data · from 2010
Rows 1–50 of 4,140| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 17.99 | 18.39 | 16.91 | 17.93 | 731K | +0.45% |
| 2026-11-05 | 18.15 | 18.84 | 17.15 | 17.85 | 1.01M | -19.01% |
| 2026-11-04 | 21.44 | 22.25 | 20.92 | 22.04 | 448K | +7.30% |
| 2026-11-03 | 20.96 | 21.38 | 20.46 | 20.54 | 276K | -1.63% |
| 2026-11-02 | 20.44 | 21.54 | 20.44 | 20.88 | 316K | +4.04% |
| 2026-10-30 | 20.80 | 21.05 | 19.80 | 20.07 | 375K | -3.56% |
| 2026-10-29 | 21.46 | 21.65 | 20.47 | 20.81 | 349K | -1.70% |
| 2026-10-28 | 21.21 | 21.42 | 20.20 | 21.17 | 257K | +0.86% |
| 2026-10-27 | 20.52 | 21.05 | 20.21 | 20.99 | 257K | +3.81% |
| 2026-10-26 | 20.60 | 20.86 | 20.13 | 20.22 | 225K | -0.83% |
| 2026-10-23 | 19.97 | 20.43 | 19.25 | 20.39 | 312K | +0.15% |
| 2026-10-22 | 19.40 | 20.55 | 19.22 | 20.36 | 360K | +2.88% |
| 2026-10-21 | 20.47 | 20.68 | 19.47 | 19.79 | 359K | -3.23% |
| 2026-10-20 | 20.19 | 20.83 | 20.02 | 20.45 | 385K | +0.34% |
| 2026-10-19 | 20.71 | 21.12 | 19.73 | 20.38 | 333K | -2.16% |
| 2026-10-16 | 21.48 | 21.92 | 20.82 | 20.83 | 238K | -3.03% |
| 2026-10-15 | 20.88 | 21.63 | 20.53 | 21.48 | 308K | +3.87% |
| 2026-10-14 | 21.02 | 21.02 | 20.37 | 20.68 | 230K | -3.23% |
| 2026-10-13 | 20.85 | 21.38 | 20.63 | 21.37 | 281K | +3.34% |
| 2026-10-12 | 20.76 | 20.97 | 20.44 | 20.68 | 220K | -1.52% |
| 2026-10-09 | 21.65 | 21.65 | 20.81 | 21.00 | 294K | -3.09% |
| 2026-10-08 | 21.67 | 21.72 | 21.11 | 21.67 | 376K | -0.87% |
| 2026-10-07 | 21.84 | 22.00 | 21.17 | 21.86 | 175K | -1.49% |
| 2026-10-06 | 22.24 | 22.47 | 21.98 | 22.19 | 181K | +0.73% |
| 2026-10-05 | 21.92 | 22.28 | 21.84 | 22.03 | 168K | +0.92% |
| 2026-10-02 | 22.26 | 22.61 | 21.81 | 21.83 | 240K | -0.18% |
| 2026-10-01 | 20.91 | 22.00 | 20.50 | 21.87 | 329K | +4.94% |
| 2026-09-30 | 21.41 | 21.94 | 20.64 | 20.84 | 320K | -1.74% |
| 2026-09-29 | 21.94 | 21.94 | 20.25 | 21.21 | 602K | -2.57% |
| 2026-09-28 | 22.36 | 22.69 | 21.63 | 21.77 | 217K | -4.10% |
| 2026-09-25 | 22.12 | 22.75 | 21.95 | 22.70 | 183K | +2.16% |
| 2026-09-24 | 23.23 | 23.23 | 21.95 | 22.22 | 223K | -3.43% |
| 2026-09-23 | 23.54 | 23.58 | 22.78 | 23.01 | 185K | -3.96% |
| 2026-09-22 | 23.37 | 24.37 | 23.14 | 23.96 | 233K | +4.77% |
| 2026-09-21 | 23.24 | 23.39 | 22.63 | 22.87 | 259K | -0.13% |
| 2026-09-18 | 22.70 | 22.93 | 22.35 | 22.90 | 389K | +0.62% |
| 2026-09-17 | 24.30 | 24.30 | 22.76 | 22.76 | 151K | -0.70% |
| 2026-09-16 | 23.35 | 23.59 | 22.52 | 22.92 | 209K | -0.69% |
| 2026-09-15 | 23.52 | 23.67 | 22.20 | 23.08 | 311K | -1.41% |
| 2026-09-14 | 23.61 | 23.89 | 23.04 | 23.41 | 238K | -2.86% |
| 2026-09-11 | 24.52 | 25.14 | 23.67 | 24.10 | 341K | +1.69% |
| 2026-09-10 | 24.17 | 24.80 | 23.25 | 23.70 | 360K | -4.24% |
| 2026-09-09 | 25.90 | 25.99 | 24.72 | 24.75 | 202K | -4.84% |
| 2026-09-08 | 27.61 | 27.61 | 25.98 | 26.01 | 177K | -4.30% |
| 2026-09-04 | 26.60 | 27.22 | 26.37 | 27.18 | 111K | +2.10% |
| 2026-09-03 | 26.20 | 26.69 | 25.77 | 26.62 | 197K | +3.38% |
| 2026-09-02 | 25.69 | 26.45 | 25.39 | 25.75 | 515K | +1.98% |
| 2026-09-01 | 26.37 | 26.42 | 25.05 | 25.25 | 274K | -5.71% |
| 2026-08-31 | 26.55 | 26.95 | 26.28 | 26.78 | 159K | +0.53% |
| 2026-08-28 | 26.72 | 27.14 | 26.17 | 26.64 | 136K | +0.91% |
CPS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -37.4% over the past year, below its 5-year annualized CAGR of -4.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CPS's all-time high price?
Cooper-Standard Holdings Inc. reached $146.78 on 2018-08-03. The 52-week high is $47.98. Current 1-year return of -37.4% places the stock further from 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.