Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.90	35.15	34.61	34.61	34.61	-0.12%	120,433
Apr 27, 2026	34.04	34.80	34.04	34.65	34.65	1.88%	102,605
Apr 24, 2026	34.30	34.71	33.92	34.01	34.01	-1.39%	80,417
Apr 23, 2026	34.28	34.55	34.08	34.49	34.49	1.17%	105,989
Apr 22, 2026	34.13	34.42	34.08	34.09	34.09	-0.03%	87,503
Apr 21, 2026	34.58	34.81	34.10	34.10	34.10	-1.96%	110,140
Apr 20, 2026	34.77	35.26	34.50	34.78	34.78	-0.20%	106,420
Apr 17, 2026	34.55	35.41	34.14	34.85	34.85	2.02%	312,441
Apr 16, 2026	33.70	34.30	33.70	34.16	34.16	0.89%	176,627
Apr 15, 2026	33.95	34.03	33.64	33.86	33.86	-0.32%	108,161
Apr 14, 2026	33.67	34.14	33.06	33.97	33.97	0.24%	88,984
Apr 13, 2026	33.51	34.00	33.40	33.89	33.89	0.80%	110,959
Apr 10, 2026	33.98	34.12	33.21	33.62	33.62	-0.88%	79,759
Apr 9, 2026	33.17	34.04	32.81	33.92	33.92	1.89%	142,668
Apr 8, 2026	33.48	33.70	32.96	33.29	33.29	2.02%	291,355
Apr 7, 2026	32.47	32.80	32.06	32.63	32.63	-0.12%	137,513
Apr 6, 2026	31.95	32.71	31.95	32.67	32.67	1.74%	99,806
Apr 2, 2026	31.73	32.16	31.56	32.11	32.11	-0.53%	90,688
Apr 1, 2026	32.00	32.64	32.00	32.28	32.28	1.00%	102,714
Mar 31, 2026	31.92	32.22	31.65	31.96	31.96	1.49%	145,786
Mar 30, 2026	31.71	32.01	31.36	31.49	31.49	-0.16%	155,648
Mar 27, 2026	31.74	31.82	31.26	31.54	31.54	-1.35%	152,209
Mar 26, 2026	31.61	31.98	31.61	31.97	31.97	0.22%	110,567
Mar 25, 2026	32.12	32.29	31.60	31.90	31.90	0.31%	123,385
Mar 24, 2026	31.25	32.11	31.24	31.80	31.80	0.92%	124,690
Mar 23, 2026	31.41	32.00	31.00	31.51	31.51	3.28%	202,002
Mar 20, 2026	30.79	31.08	30.10	30.51	30.51	-0.52%	798,535
Mar 19, 2026	30.21	30.89	30.03	30.67	30.67	0.66%	156,379
Mar 18, 2026	30.56	30.67	30.18	30.47	30.47	-0.59%	254,281
Mar 17, 2026	30.89	31.02	30.34	30.65	30.65	0.07%	170,230
Mar 16, 2026	30.94	31.10	30.29	30.63	30.63	0.03%	165,041
Mar 13, 2026	31.10	31.13	30.36	30.62	30.62	-0.78%	204,462
Mar 12, 2026	30.10	30.91	30.03	30.86	30.86	0.39%	194,789
Mar 11, 2026	30.90	31.11	30.50	30.74	30.74	-1.13%	196,084
Mar 10, 2026	31.02	31.66	30.72	31.09	31.09	-0.22%	196,130
Mar 9, 2026	30.88	31.33	30.16	31.16	31.16	-1.05%	165,364
Mar 6, 2026	31.01	31.49	30.35	31.49	31.49	-0.91%	137,844
Mar 5, 2026	31.75	31.79	31.22	31.78	31.78	-1.18%	123,566
Mar 4, 2026	32.31	32.46	31.98	32.16	32.16	0.69%	123,911
Mar 3, 2026	31.66	32.03	31.15	31.94	31.94	-1.02%	138,715
Mar 2, 2026	31.41	32.40	31.21	32.27	32.27	1.32%	169,806
Feb 27, 2026	32.89	32.89	31.51	31.85	31.85	-5.46%	194,837
Feb 26, 2026	33.69	34.21	33.21	33.69	33.40	0.63%	150,525
Feb 25, 2026	32.84	33.62	32.65	33.48	33.19	1.95%	123,986
Feb 24, 2026	32.64	32.87	32.38	32.84	32.56	0.49%	150,033
Feb 23, 2026	34.31	34.58	32.19	32.68	32.40	-4.56%	178,313
Feb 20, 2026	34.14	34.46	33.73	34.24	33.95	0.50%	441,602
Feb 19, 2026	33.80	34.25	33.68	34.07	33.78	-0.12%	217,504
Feb 18, 2026	34.30	34.74	33.96	34.11	33.82	-0.79%	131,457
Feb 17, 2026	34.23	34.60	34.03	34.38	34.08	0.85%	162,292
Feb 13, 2026	34.09	34.18	33.46	34.09	33.80	0.44%	136,976
Feb 12, 2026	34.36	34.36	33.25	33.94	33.65	-	182,610
Feb 11, 2026	34.50	34.66	33.85	33.94	33.65	-1.37%	129,105
Feb 10, 2026	34.47	34.99	34.15	34.41	34.11	0.12%	171,534
Feb 9, 2026	34.49	34.86	33.53	34.37	34.07	-0.46%	119,310
Feb 6, 2026	34.66	35.01	34.41	34.53	34.23	0.32%	148,874
Feb 5, 2026	33.84	34.68	33.55	34.42	34.12	1.80%	207,189
Feb 4, 2026	33.96	34.57	33.79	33.81	33.52	0.39%	168,650
Feb 3, 2026	33.09	33.82	32.58	33.68	33.39	2.12%	164,794
Feb 2, 2026	32.74	33.55	32.66	32.98	32.70	1.26%	190,990
Jan 30, 2026	31.62	32.77	31.62	32.57	32.29	2.29%	278,805
Jan 29, 2026	31.87	32.61	31.14	31.84	31.57	-0.06%	308,468
Jan 28, 2026	33.00	34.67	31.81	31.86	31.59	0.54%	249,301
Jan 27, 2026	31.55	31.92	31.51	31.69	31.42	0.13%	121,369
Jan 26, 2026	31.37	31.93	31.05	31.65	31.38	0.73%	109,262
Jan 23, 2026	32.65	32.65	31.30	31.42	31.15	-4.41%	128,692
Jan 22, 2026	32.91	33.34	32.75	32.87	32.59	-	127,372
Jan 21, 2026	31.41	32.87	31.31	32.87	32.59	5.35%	146,398
Jan 20, 2026	31.39	31.69	31.20	31.20	30.93	-2.04%	90,789
Jan 16, 2026	32.16	32.30	31.66	31.85	31.58	-1.45%	158,446
Jan 15, 2026	31.65	32.53	31.65	32.32	32.04	2.25%	296,862
Jan 14, 2026	31.05	31.62	30.42	31.61	31.34	1.90%	116,832
Jan 13, 2026	31.26	31.45	30.96	31.02	30.75	-0.67%	88,625
Jan 12, 2026	31.51	31.75	31.20	31.23	30.96	-2.19%	83,391
Jan 9, 2026	32.16	32.32	31.86	31.93	31.66	-0.90%	84,981
Jan 8, 2026	31.00	32.23	30.97	32.22	31.94	3.30%	148,933
Jan 7, 2026	31.40	31.40	30.90	31.19	30.92	-0.64%	116,356
Jan 6, 2026	31.18	31.51	30.98	31.39	31.12	0.03%	148,490
Jan 5, 2026	30.94	31.89	30.94	31.38	31.11	0.97%	145,131
Jan 2, 2026	31.17	31.24	30.48	31.08	30.81	-0.26%	185,635
Dec 31, 2025	31.79	31.95	30.93	31.16	30.89	-1.83%	105,791
Dec 30, 2025	31.78	32.15	31.63	31.74	31.47	-0.84%	136,467
Dec 29, 2025	32.37	32.68	31.95	32.01	31.73	-0.68%	136,313
Dec 26, 2025	32.25	32.38	32.08	32.23	31.95	-0.49%	108,286
Dec 24, 2025	32.21	32.47	31.98	32.39	32.11	0.87%	76,331
Dec 23, 2025	32.35	32.64	32.09	32.11	31.83	-1.08%	133,621
Dec 22, 2025	32.33	32.92	32.31	32.46	32.18	-	127,164
Dec 19, 2025	32.96	33.25	32.30	32.46	32.18	-1.87%	807,253
Dec 18, 2025	33.27	33.35	32.88	33.08	32.80	0.76%	174,534
Dec 17, 2025	32.54	33.22	32.54	32.83	32.55	0.67%	196,806
Dec 16, 2025	32.51	33.27	32.33	32.61	32.33	0.15%	168,947
Dec 15, 2025	32.58	32.86	32.08	32.56	32.28	0.71%	177,020
Dec 12, 2025	32.41	32.53	32.02	32.33	32.05	0.43%	152,309
Dec 11, 2025	31.80	32.67	31.80	32.19	31.91	0.69%	169,512
Dec 10, 2025	31.15	32.27	31.12	31.97	31.69	2.86%	326,299
Dec 9, 2025	30.85	31.38	30.85	31.08	30.81	1.17%	122,935
Dec 8, 2025	30.74	31.06	30.43	30.72	30.46	0.49%	122,715
Dec 5, 2025	30.44	30.68	29.92	30.57	30.31	-0.13%	117,520
Dec 4, 2025	30.33	30.86	30.33	30.61	30.35	0.46%	97,975
Dec 3, 2025	30.22	31.04	29.89	30.47	30.21	1.23%	151,703