Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.50
+0.43 (2.85%)
At close: Dec 5, 2025, 4:00 PM EST
15.19
-0.31 (-2.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.07 | 15.50 | 15.07 | 15.50 | 15.50 | 2.85% | 979 |
| Dec 4, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.30% | 438 |
| Dec 3, 2025 | 15.04 | 15.27 | 15.04 | 15.27 | 15.27 | 0.43% | 967 |
| Dec 1, 2025 | 15.03 | 15.20 | 15.03 | 15.20 | 15.20 | 0.76% | 1,673 |
| Nov 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.05% | 264 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.14 | 15.25 | 15.25 | - | 9,530 |
| Nov 25, 2025 | 15.18 | 15.25 | 15.18 | 15.25 | 15.25 | 0.73% | 977 |
| Nov 24, 2025 | 15.11 | 15.50 | 15.11 | 15.14 | 15.14 | -1.05% | 1,779 |
| Nov 21, 2025 | 15.12 | 15.30 | 15.12 | 15.30 | 15.30 | -0.39% | 996 |
| Nov 20, 2025 | 15.30 | 15.36 | 15.25 | 15.36 | 15.36 | -0.10% | 1,473 |
| Nov 19, 2025 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 0.69% | 1,986 |
| Nov 18, 2025 | 15.30 | 15.40 | 15.27 | 15.27 | 15.27 | -0.13% | 1,194 |
| Nov 17, 2025 | 15.38 | 15.38 | 15.26 | 15.29 | 15.29 | -0.59% | 2,091 |
| Nov 14, 2025 | 15.42 | 15.48 | 15.38 | 15.38 | 15.38 | -2.78% | 3,523 |
| Nov 13, 2025 | 15.85 | 15.85 | 15.82 | 15.82 | 15.82 | -1.03% | 906 |
| Nov 12, 2025 | 15.80 | 15.99 | 15.80 | 15.99 | 15.99 | 1.21% | 557 |
| Nov 11, 2025 | 15.72 | 15.79 | 15.33 | 15.79 | 15.79 | 0.28% | 1,344 |
| Nov 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.45% | 250 |
| Nov 7, 2025 | 15.61 | 15.68 | 15.55 | 15.68 | 15.68 | -1.26% | 3,629 |
| Nov 6, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.45% | 592 |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.39% | 675 |
| Nov 3, 2025 | 15.70 | 15.88 | 15.70 | 15.88 | 15.88 | 2.07% | 514 |
| Oct 31, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.87% | 586 |
| Oct 30, 2025 | 15.55 | 15.86 | 15.42 | 15.86 | 15.86 | -0.03% | 2,736 |
| Oct 29, 2025 | 15.86 | 16.02 | 15.86 | 15.86 | 15.86 | 0.70% | 1,809 |
| Oct 28, 2025 | 16.20 | 16.20 | 15.50 | 15.75 | 15.75 | -2.48% | 8,730 |
| Oct 27, 2025 | 15.92 | 16.23 | 15.28 | 16.15 | 16.15 | -1.37% | 1,308 |
| Oct 22, 2025 | 15.95 | 16.70 | 15.95 | 16.38 | 16.38 | 5.31% | 2,214 |
| Oct 21, 2025 | 16.80 | 16.80 | 15.22 | 15.55 | 15.55 | -8.34% | 3,896 |
| Oct 20, 2025 | 16.51 | 16.97 | 16.51 | 16.97 | 16.97 | 3.01% | 481 |
| Oct 17, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.78% | 890 |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.91% | 441 |
| Oct 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 666 |
| Oct 13, 2025 | 16.45 | 16.95 | 16.45 | 16.45 | 16.45 | - | 1,185 |
| Oct 10, 2025 | 16.40 | 16.56 | 16.40 | 16.45 | 16.45 | -2.66% | 613 |
| Oct 8, 2025 | 17.40 | 17.40 | 16.55 | 16.90 | 16.90 | 1.72% | 1,545 |
| Oct 7, 2025 | 17.05 | 17.05 | 16.53 | 16.62 | 16.62 | -0.07% | 1,430 |
| Oct 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2.19% | 325 |
| Oct 3, 2025 | 16.02 | 16.28 | 16.02 | 16.27 | 16.27 | -0.39% | 3,322 |
| Oct 2, 2025 | 16.16 | 16.72 | 16.00 | 16.33 | 16.33 | 1.04% | 2,756 |
| Oct 1, 2025 | 16.15 | 16.22 | 15.91 | 16.17 | 16.17 | -1.37% | 5,963 |
| Sep 30, 2025 | 16.15 | 16.69 | 16.15 | 16.39 | 16.39 | -0.51% | 2,140 |
| Sep 29, 2025 | 16.53 | 17.23 | 16.47 | 16.47 | 16.40 | 1.22% | 1,822 |
| Sep 26, 2025 | 16.50 | 16.83 | 16.00 | 16.28 | 16.21 | -1.36% | 2,995 |
| Sep 25, 2025 | 16.76 | 16.76 | 16.48 | 16.50 | 16.43 | -0.09% | 1,414 |
| Sep 24, 2025 | 16.38 | 16.83 | 16.38 | 16.52 | 16.44 | 0.15% | 1,697 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.49 | 16.49 | 16.42 | -0.90% | 903 |
| Sep 22, 2025 | 16.28 | 16.64 | 16.12 | 16.64 | 16.57 | 2.02% | 4,567 |
| Sep 19, 2025 | 16.09 | 16.35 | 16.05 | 16.31 | 16.24 | -2.10% | 3,097 |
| Sep 18, 2025 | 16.90 | 16.90 | 16.46 | 16.66 | 16.59 | 0.91% | 3,100 |
| Sep 17, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.44 | -1.64% | 620 |
| Sep 16, 2025 | 16.72 | 17.02 | 16.72 | 16.79 | 16.71 | 1.01% | 1,181 |
| Sep 15, 2025 | 17.43 | 17.43 | 16.42 | 16.62 | 16.55 | 1.14% | 2,639 |
| Sep 12, 2025 | 16.45 | 16.77 | 16.42 | 16.43 | 16.36 | -1.50% | 3,330 |
| Sep 11, 2025 | 16.70 | 16.70 | 16.68 | 16.68 | 16.61 | - | 1,229 |
| Sep 9, 2025 | 16.60 | 16.87 | 16.60 | 16.68 | 16.61 | 0.79% | 2,090 |
| Sep 8, 2025 | 16.65 | 16.83 | 16.40 | 16.55 | 16.48 | 0.06% | 3,824 |
| Sep 5, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.47 | -2.10% | 795 |
| Sep 4, 2025 | 16.85 | 16.90 | 16.82 | 16.90 | 16.82 | 2.08% | 845 |
| Sep 3, 2025 | 16.85 | 16.85 | 16.50 | 16.55 | 16.48 | 0.24% | 3,779 |
| Sep 2, 2025 | 16.50 | 16.92 | 16.50 | 16.51 | 16.44 | 0.06% | 1,155 |
| Aug 29, 2025 | 16.50 | 16.92 | 16.50 | 16.50 | 16.43 | -0.18% | 6,134 |
| Aug 28, 2025 | 16.85 | 16.85 | 16.53 | 16.53 | 16.46 | -1.31% | 1,310 |
| Aug 27, 2025 | 16.78 | 17.44 | 16.75 | 16.75 | 16.68 | 0.30% | 1,900 |
| Aug 26, 2025 | 16.65 | 16.78 | 16.65 | 16.70 | 16.63 | -0.18% | 1,180 |
| Aug 25, 2025 | 16.50 | 16.83 | 16.50 | 16.73 | 16.66 | 0.78% | 3,497 |
| Aug 22, 2025 | 16.61 | 16.61 | 16.50 | 16.60 | 16.53 | 0.61% | 1,180 |
| Aug 21, 2025 | 16.61 | 16.64 | 16.50 | 16.50 | 16.43 | -2.77% | 3,068 |
| Aug 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.90 | 2.54% | 546 |
| Aug 19, 2025 | 16.97 | 16.97 | 16.55 | 16.55 | 16.48 | 0.24% | 728 |
| Aug 18, 2025 | 16.53 | 16.53 | 16.41 | 16.51 | 16.44 | -2.25% | 1,152 |
| Aug 15, 2025 | 16.85 | 17.00 | 16.15 | 16.89 | 16.82 | -0.35% | 8,114 |
| Aug 14, 2025 | 16.93 | 17.06 | 16.93 | 16.95 | 16.88 | -5.57% | 4,290 |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | 4.06% | 3,808 |
| Aug 12, 2025 | 17.05 | 17.25 | 17.01 | 17.25 | 17.18 | -1.43% | 1,463 |
| Aug 11, 2025 | 16.93 | 17.50 | 16.93 | 17.50 | 17.43 | -2.78% | 2,167 |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | -0.06% | 1,007 |
| Aug 6, 2025 | 18.05 | 18.05 | 18.01 | 18.01 | 17.93 | -1.50% | 713 |
| Aug 5, 2025 | 18.16 | 18.29 | 18.16 | 18.29 | 18.21 | 1.90% | 334 |
| Aug 4, 2025 | 18.41 | 18.41 | 17.94 | 17.94 | 17.87 | -2.53% | 2,026 |
| Jul 31, 2025 | 18.25 | 18.65 | 18.25 | 18.41 | 18.33 | 0.46% | 959 |
| Jul 30, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.25 | -1.05% | 939 |
| Jul 29, 2025 | 18.07 | 18.52 | 18.07 | 18.52 | 18.44 | 1.85% | 762 |
| Jul 28, 2025 | 18.07 | 18.18 | 18.07 | 18.18 | 18.11 | 0.79% | 932 |
| Jul 25, 2025 | 17.93 | 18.04 | 17.93 | 18.04 | 17.96 | -2.12% | 1,320 |
| Jul 23, 2025 | 18.06 | 18.43 | 18.06 | 18.43 | 18.35 | 2.05% | 2,331 |
| Jul 22, 2025 | 18.07 | 18.07 | 18.06 | 18.06 | 17.98 | -2.27% | 2,806 |
| Jul 21, 2025 | 18.25 | 18.48 | 18.24 | 18.48 | 18.40 | -0.11% | 4,083 |
| Jul 18, 2025 | 18.40 | 18.50 | 18.25 | 18.50 | 18.42 | 0.54% | 1,203 |
| Jul 17, 2025 | 18.99 | 18.99 | 18.40 | 18.40 | 18.32 | 0.71% | 3,225 |
| Jul 16, 2025 | 18.71 | 18.71 | 18.27 | 18.27 | 18.19 | -0.38% | 1,517 |
| Jul 15, 2025 | 18.50 | 18.50 | 18.25 | 18.34 | 18.26 | -1.08% | 1,207 |
| Jul 14, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | 0.22% | 808 |
| Jul 11, 2025 | 18.74 | 18.80 | 18.50 | 18.50 | 18.42 | -0.80% | 968 |
| Jul 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | -0.32% | 390 |
| Jul 8, 2025 | 18.74 | 19.04 | 18.71 | 18.71 | 18.63 | 1.14% | 2,466 |
| Jul 7, 2025 | 18.77 | 18.77 | 18.35 | 18.50 | 18.42 | -0.05% | 4,463 |
| Jul 3, 2025 | 19.17 | 19.17 | 18.51 | 18.51 | 18.43 | -5.08% | 4,297 |
| Jul 2, 2025 | 19.25 | 21.61 | 19.01 | 19.50 | 19.42 | 2.42% | 38,090 |
| Jul 1, 2025 | 19.05 | 20.11 | 18.85 | 19.04 | 18.96 | 1.01% | 37,587 |