Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.99	38.02	37.39	37.85	37.85	0.24%	471,195
Jun 25, 2026	37.19	38.00	37.19	37.76	37.76	1.59%	130,400
Jun 24, 2026	36.83	37.56	36.78	37.17	37.17	0.54%	296,455
Jun 23, 2026	36.59	37.16	35.72	36.97	36.97	1.90%	125,593
Jun 22, 2026	35.97	36.61	35.97	36.28	36.28	1.20%	161,496
Jun 18, 2026	35.79	36.21	35.34	35.85	35.85	0.96%	370,803
Jun 17, 2026	35.93	36.39	35.09	35.51	35.51	-1.53%	196,661
Jun 16, 2026	36.40	36.62	35.65	36.06	36.06	0.11%	169,087
Jun 15, 2026	36.74	37.01	36.01	36.02	36.02	-1.58%	110,988
Jun 12, 2026	36.50	36.80	36.26	36.60	36.60	0.94%	101,445
Jun 11, 2026	36.34	36.39	35.68	36.26	36.26	0.36%	94,794
Jun 10, 2026	35.94	36.43	35.88	36.13	36.13	1.49%	105,113
Jun 9, 2026	35.55	36.33	35.48	35.60	35.60	0.88%	130,658
Jun 8, 2026	35.44	36.00	35.14	35.29	35.29	0.28%	91,163
Jun 5, 2026	34.95	35.50	34.79	35.19	35.19	1.18%	95,834
Jun 4, 2026	34.36	35.04	34.36	34.78	34.78	2.84%	111,135
Jun 3, 2026	34.35	34.38	33.81	33.82	33.82	-2.23%	121,491
Jun 2, 2026	33.68	34.64	33.68	34.59	34.59	2.25%	91,930
Jun 1, 2026	34.14	34.34	33.58	33.83	33.83	-1.54%	196,337
May 29, 2026	34.47	34.86	34.10	34.36	34.36	-0.23%	213,968
May 28, 2026	34.65	34.98	34.36	34.73	34.44	-0.29%	117,193
May 27, 2026	35.33	35.42	34.77	34.83	34.54	-0.94%	96,939
May 26, 2026	34.78	35.35	34.78	35.16	34.87	1.24%	111,423
May 22, 2026	34.75	35.45	34.51	34.73	34.44	-0.23%	135,185
May 21, 2026	34.62	35.09	33.98	34.81	34.52	-0.43%	120,607
May 20, 2026	34.16	34.98	33.89	34.96	34.67	2.79%	120,803
May 19, 2026	34.01	34.27	33.78	34.01	33.73	-0.61%	105,393
May 18, 2026	33.64	34.50	33.64	34.22	33.93	1.69%	116,955
May 15, 2026	34.19	34.19	33.36	33.65	33.37	-1.55%	130,880
May 14, 2026	33.96	34.41	33.96	34.18	33.89	1.54%	106,107
May 13, 2026	33.93	34.25	33.54	33.66	33.38	-1.32%	115,968
May 12, 2026	34.44	34.44	33.65	34.11	33.83	-0.73%	113,720
May 11, 2026	34.83	34.83	34.24	34.36	34.07	-1.24%	153,979
May 8, 2026	34.59	35.00	34.59	34.79	34.50	0.35%	96,007
May 7, 2026	35.03	35.03	34.58	34.67	34.38	-0.43%	100,706
May 6, 2026	34.44	34.97	34.42	34.82	34.53	2.11%	106,930
May 5, 2026	33.75	34.45	33.75	34.10	33.82	1.07%	118,442
May 4, 2026	33.47	33.91	33.31	33.74	33.46	0.12%	129,844
May 1, 2026	33.43	34.05	33.14	33.70	33.42	1.26%	155,622
Apr 30, 2026	33.89	34.61	33.16	33.28	33.00	-2.63%	190,617
Apr 29, 2026	33.79	34.60	33.51	34.18	33.89	-1.24%	136,475
Apr 28, 2026	34.90	35.15	34.61	34.61	34.32	-0.12%	120,436
Apr 27, 2026	34.04	34.80	34.04	34.65	34.36	1.88%	102,605
Apr 24, 2026	34.30	34.71	33.92	34.01	33.73	-1.39%	86,214
Apr 23, 2026	34.28	34.55	34.08	34.49	34.20	1.17%	106,091
Apr 22, 2026	34.13	34.42	34.08	34.09	33.81	-0.03%	89,287
Apr 21, 2026	34.58	34.81	34.10	34.10	33.82	-1.96%	116,893
Apr 20, 2026	34.77	35.26	34.50	34.78	34.49	-0.20%	106,420
Apr 17, 2026	34.55	35.41	34.14	34.85	34.56	2.02%	312,441
Apr 16, 2026	33.70	34.30	33.70	34.16	33.87	0.89%	176,627
Apr 15, 2026	33.95	34.03	33.64	33.86	33.58	-0.32%	108,161
Apr 14, 2026	33.67	34.14	33.06	33.97	33.69	0.24%	88,984
Apr 13, 2026	33.51	34.00	33.40	33.89	33.61	0.80%	110,959
Apr 10, 2026	33.98	34.12	33.21	33.62	33.34	-0.88%	115,635
Apr 9, 2026	33.17	34.04	32.81	33.92	33.64	1.89%	142,677
Apr 8, 2026	33.48	33.70	32.96	33.29	33.01	2.02%	291,360
Apr 7, 2026	32.47	32.80	32.06	32.63	32.36	-0.12%	137,529
Apr 6, 2026	31.95	32.71	31.95	32.67	32.40	1.74%	99,811
Apr 2, 2026	31.73	32.16	31.56	32.11	31.84	-0.53%	90,688
Apr 1, 2026	32.00	32.64	32.00	32.28	32.01	1.00%	102,714
Mar 31, 2026	31.92	32.22	31.65	31.96	31.69	1.49%	145,791
Mar 30, 2026	31.71	32.01	31.36	31.49	31.23	-0.16%	155,648
Mar 27, 2026	31.74	31.82	31.26	31.54	31.28	-1.35%	159,737
Mar 26, 2026	31.61	31.98	31.61	31.97	31.70	0.22%	113,309
Mar 25, 2026	32.12	32.29	31.60	31.90	31.63	0.31%	139,079
Mar 24, 2026	31.25	32.11	31.24	31.80	31.53	0.92%	124,691
Mar 23, 2026	31.41	32.00	31.00	31.51	31.25	3.28%	202,130
Mar 20, 2026	30.79	31.08	30.10	30.51	30.26	-0.52%	816,918
Mar 19, 2026	30.21	30.89	30.03	30.67	30.41	0.66%	157,926
Mar 18, 2026	30.56	30.67	30.18	30.47	30.22	-0.59%	256,729
Mar 17, 2026	30.89	31.02	30.34	30.65	30.39	0.07%	170,230
Mar 16, 2026	30.94	31.10	30.29	30.63	30.37	0.03%	192,928
Mar 13, 2026	31.10	31.13	30.36	30.62	30.36	-0.78%	204,462
Mar 12, 2026	30.10	30.91	30.03	30.86	30.60	0.39%	194,789
Mar 11, 2026	30.90	31.11	30.50	30.74	30.48	-1.13%	196,084
Mar 10, 2026	31.02	31.66	30.72	31.09	30.83	-0.22%	196,130
Mar 9, 2026	30.88	31.33	30.16	31.16	30.90	-1.05%	165,364
Mar 6, 2026	31.01	31.49	30.35	31.49	31.23	-0.91%	137,844
Mar 5, 2026	31.75	31.79	31.22	31.78	31.51	-1.18%	127,105
Mar 4, 2026	32.31	32.46	31.98	32.16	31.89	0.69%	123,911
Mar 3, 2026	31.66	32.03	31.15	31.94	31.67	-1.02%	140,197
Mar 2, 2026	31.41	32.40	31.21	32.27	32.00	1.32%	172,046
Feb 27, 2026	32.89	32.89	31.51	31.85	31.58	-4.64%	204,927
Feb 26, 2026	33.69	34.21	33.21	33.69	33.12	0.63%	160,081
Feb 25, 2026	32.84	33.62	32.65	33.48	32.91	1.95%	123,986
Feb 24, 2026	32.64	32.87	32.38	32.84	32.29	0.49%	150,033
Feb 23, 2026	34.31	34.58	32.19	32.68	32.13	-4.56%	178,313
Feb 20, 2026	34.14	34.46	33.73	34.24	33.66	0.50%	441,602
Feb 19, 2026	33.80	34.25	33.68	34.07	33.49	-0.12%	217,504
Feb 18, 2026	34.30	34.74	33.96	34.11	33.53	-0.79%	131,457
Feb 17, 2026	34.23	34.60	34.03	34.38	33.80	0.85%	162,292
Feb 13, 2026	34.09	34.18	33.46	34.09	33.51	0.44%	136,976
Feb 12, 2026	34.36	34.36	33.25	33.94	33.37	-	182,610
Feb 11, 2026	34.50	34.66	33.85	33.94	33.37	-1.37%	129,105
Feb 10, 2026	34.47	34.99	34.15	34.41	33.83	0.12%	171,534
Feb 9, 2026	34.49	34.86	33.53	34.37	33.79	-0.46%	119,310
Feb 6, 2026	34.66	35.01	34.41	34.53	33.95	0.32%	148,874
Feb 5, 2026	33.84	34.68	33.55	34.42	33.84	1.80%	207,189
Feb 4, 2026	33.96	34.57	33.79	33.81	33.24	0.39%	168,650
Feb 3, 2026	33.09	33.82	32.58	33.68	33.11	2.12%	164,794