Skip to main content
Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.41
+0.03 (0.19%)
Mar 5, 2026, 4:00 PM EST - Market open

Canterbury Park Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.2715.3815.2715.3815.38-1.50%1,843
Mar 4, 202615.5015.6215.4515.6215.620.74%1,402
Mar 3, 202615.5715.5715.5015.5015.50-0.06%468
Mar 2, 202615.5015.6315.5015.5115.51-0.89%1,118
Feb 27, 202615.6315.6715.5515.6515.650.90%1,294
Feb 26, 202615.6515.8015.5015.5115.51-0.89%2,238
Feb 25, 202615.7515.7515.5015.6515.650.64%602
Feb 24, 202615.4915.5515.4715.5515.55-2.81%643
Feb 23, 202616.0016.0016.0016.0016.002.50%291
Feb 17, 202615.8815.9415.1415.6115.61-4,722
Feb 12, 202615.4615.7315.4615.6115.61-0.45%1,161
Feb 11, 202615.4715.6815.4715.6815.682.62%859
Feb 10, 202615.0615.4815.0515.2815.28-1.42%3,154
Feb 9, 202615.2815.6515.2815.5015.503.26%3,267
Feb 6, 202615.7515.7514.9315.0115.01-4.98%6,284
Feb 5, 202615.5315.8015.5015.8015.800.62%1,414
Feb 4, 202615.9515.9515.7015.7015.70-0.51%675
Feb 3, 202615.8815.8915.7515.7815.781.15%1,713
Feb 2, 202615.5015.6015.5015.6015.600.65%747
Jan 30, 202615.7515.7515.5015.5015.50-1.84%655
Jan 29, 202615.7915.7915.7915.7915.791.02%511
Jan 28, 202615.5215.6315.5215.6315.631.96%1,596
Jan 27, 202615.6315.8015.0015.3315.33-2.17%3,463
Jan 26, 202615.6515.9115.6015.6715.67-1.48%2,822
Jan 23, 202615.9115.9115.9115.9115.911.09%277
Jan 22, 202615.6815.7415.6815.7415.74-1.72%1,138
Jan 21, 202615.2916.1615.2916.0116.013.29%4,645
Jan 20, 202615.2815.5015.0015.5015.501.65%4,727
Jan 16, 202615.2515.2515.2515.2515.250.28%246
Jan 15, 202614.9315.5014.9315.2115.21-0.54%1,688
Jan 14, 202615.2915.2915.2915.2915.291.38%739
Jan 13, 202614.9415.0814.9315.0815.08-0.42%1,905
Jan 12, 202614.9815.1814.9315.1415.14-0.04%1,077
Jan 9, 202615.0715.4115.0715.1515.150.53%1,610
Jan 8, 202615.0715.0715.0715.0715.07-1.61%801
Jan 7, 202615.4715.4715.2315.3215.32-0.61%1,465
Jan 6, 202615.3915.4415.3515.4115.410.72%1,557
Jan 2, 202615.2615.3015.0615.3015.30-0.65%2,483
Dec 31, 202515.1815.4015.1815.4015.401.85%1,966
Dec 30, 202515.3015.3315.1015.1215.05-0.53%4,521
Dec 29, 202515.2015.2015.2015.2015.13-0.72%799
Dec 26, 202515.3115.3115.3115.3115.241.53%461
Dec 23, 202515.0815.0815.0815.0815.01-0.53%643
Dec 22, 202514.7015.1914.7015.1615.094.55%4,003
Dec 19, 202515.2715.2714.3914.5014.43-3.97%4,412
Dec 18, 202515.1015.1015.1015.1015.03-0.66%340
Dec 17, 202515.3015.3015.1015.2015.130.66%1,895
Dec 16, 202515.1015.2415.1015.1015.03-1.22%1,530
Dec 15, 202515.1415.2915.1015.2915.210.31%1,307
Dec 12, 202515.2415.2415.2415.2415.170.45%413
Dec 11, 202515.1715.1715.1715.1715.100.46%780
Dec 10, 202515.2515.4015.1015.1015.03-0.07%1,969
Dec 9, 202515.3015.4915.1115.1115.040.07%1,064
Dec 8, 202515.0715.1015.0715.1015.03-2.58%734
Dec 5, 202515.0715.5015.0715.5015.432.85%979
Dec 4, 202515.0715.0715.0715.0715.00-1.30%438
Dec 3, 202515.0415.2715.0415.2715.200.43%967
Dec 1, 202515.0315.2015.0315.2015.130.76%1,673
Nov 28, 202515.0915.0915.0915.0915.02-1.05%266
Nov 26, 202515.2015.2515.1415.2515.18-9,530
Nov 25, 202515.1815.2515.1815.2515.180.73%977
Nov 24, 202515.1115.5015.1115.1415.07-1.05%1,779
Nov 21, 202515.1215.3015.1215.3015.23-0.39%996
Nov 20, 202515.3015.3615.2515.3615.29-0.10%1,473
Nov 19, 202515.4015.4015.3815.3815.300.69%1,986
Nov 18, 202515.3015.4015.2715.2715.20-0.13%1,194
Nov 17, 202515.3815.3815.2615.2915.22-0.59%2,091
Nov 14, 202515.4215.4815.3815.3815.31-2.78%3,523
Nov 13, 202515.8515.8515.8215.8215.75-1.03%906
Nov 12, 202515.8015.9915.8015.9915.911.21%557
Nov 11, 202515.7215.7915.3315.7915.720.28%1,344
Nov 10, 202515.7515.7515.7515.7515.680.45%250
Nov 7, 202515.6115.6815.5515.6815.61-1.26%3,629
Nov 6, 202515.8815.8815.8815.8815.812.45%592
Nov 4, 202515.5015.5015.5015.5015.43-2.39%675
Nov 3, 202515.7015.8815.7015.8815.812.07%514
Oct 31, 202515.5615.5615.5615.5615.49-1.87%586
Oct 30, 202515.5515.8615.4215.8615.78-0.03%2,736
Oct 29, 202515.8616.0215.8615.8615.790.70%1,809
Oct 28, 202516.2016.2015.5015.7515.68-2.48%8,730
Oct 27, 202515.9216.2315.2816.1516.08-1.37%1,308
Oct 22, 202515.9516.7015.9516.3816.305.31%2,214
Oct 21, 202516.8016.8015.2215.5515.48-8.34%3,896
Oct 20, 202516.5116.9716.5116.9716.893.01%481
Oct 17, 202516.4716.4716.4716.4716.39-0.78%890
Oct 15, 202516.6016.6016.6016.6016.520.91%441
Oct 14, 202516.4516.4516.4516.4516.37-666
Oct 13, 202516.4516.9516.4516.4516.37-1,185
Oct 10, 202516.4016.5616.4016.4516.37-2.66%613
Oct 8, 202517.4017.4016.5516.9016.821.72%1,545
Oct 7, 202517.0517.0516.5316.6216.54-0.07%1,430
Oct 6, 202516.6316.6316.6316.6316.552.19%325
Oct 3, 202516.0216.2816.0216.2716.19-0.39%3,322
Oct 2, 202516.1616.7216.0016.3316.261.04%2,756
Oct 1, 202516.1516.2215.9116.1716.09-1.37%5,963
Sep 30, 202516.1516.6916.1516.3916.31-0.51%2,140
Sep 29, 202516.5317.2316.4716.4716.331.22%1,822
Sep 26, 202516.5016.8316.0016.2816.13-1.36%2,995
Sep 25, 202516.7616.7616.4816.5016.35-0.09%1,414
Sep 24, 202516.3816.8316.3816.5216.370.15%1,697