Skip to main content
Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.68
+0.10 (0.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Canterbury Park Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6115.8515.5515.83-1.60%320
Apr 27, 202615.6815.8515.3915.5815.58-0.51%8,278
Apr 24, 202615.6615.6615.6615.6615.66-1.20%1,881
Apr 23, 202615.8415.8515.8415.8515.850.13%1,221
Apr 22, 202615.8315.8315.8315.8315.830.51%567
Apr 21, 202615.8015.8015.5515.7515.750.77%1,152
Apr 20, 202615.7015.7015.6315.6315.63-0.45%990
Apr 17, 202615.6515.7015.6515.7015.700.06%3,425
Apr 16, 202615.6015.6915.5515.6915.690.58%758
Apr 15, 202615.4815.6015.4815.6015.60-1,295
Apr 14, 202615.6515.6515.6015.6015.60-1,071
Apr 13, 202615.4115.6015.4115.6015.60-0.57%560
Apr 10, 202615.6015.7115.6015.6915.690.51%1,605
Apr 8, 202615.4015.6315.4015.6115.611.36%3,244
Apr 6, 202615.3015.4015.3015.4015.400.65%587
Apr 2, 202615.4015.4015.3015.3015.30-1.05%654
Apr 1, 202615.4615.4615.4615.4615.46-0.81%448
Mar 31, 202615.5915.5915.5915.5915.591.76%638
Mar 30, 202615.2615.3215.2615.3215.25-0.45%617
Mar 27, 202615.2515.3915.2515.3915.320.92%336
Mar 26, 202614.9515.2614.9515.2515.18-0.97%1,182
Mar 24, 202615.4415.4415.4015.4015.33-0.65%1,040
Mar 23, 202615.5015.5915.3715.5015.43-0.26%1,481
Mar 20, 202615.4415.5415.4015.5415.471.15%815
Mar 19, 202615.4815.4815.3615.3615.29-1.83%1,563
Mar 18, 202615.5515.8515.5515.6515.58-0.38%3,049
Mar 17, 202615.6315.7515.5015.7115.64-3,312
Mar 16, 202615.7115.8015.7115.7115.64-0.06%907
Mar 13, 202615.5415.7215.5415.7215.651.42%727
Mar 12, 202615.5015.5015.2615.5015.43-1.02%2,061
Mar 11, 202615.6015.6815.6015.6615.59-0.45%1,738
Mar 10, 202615.5015.7415.5015.7315.660.45%2,018
Mar 9, 202615.3815.7115.3815.6615.592.03%1,367
Mar 6, 202615.3015.3715.3015.3515.28-0.21%2,089
Mar 5, 202615.2715.3815.2715.3815.31-1.50%1,843
Mar 4, 202615.5015.6215.4515.6215.540.74%1,402
Mar 3, 202615.5715.5715.5015.5015.43-0.06%468
Mar 2, 202615.5015.6315.5015.5115.44-0.89%1,118
Feb 27, 202615.6315.6715.5515.6515.580.90%1,294
Feb 26, 202615.6515.8015.5015.5115.44-0.89%2,238
Feb 25, 202615.7515.7515.5015.6515.580.64%602
Feb 24, 202615.4915.5515.4715.5515.48-2.81%652
Feb 23, 202616.0016.0016.0016.0015.932.50%291
Feb 17, 202615.8815.9415.1415.6115.54-4,722
Feb 12, 202615.4615.7315.4615.6115.54-0.45%1,161
Feb 11, 202615.4715.6815.4715.6815.612.62%859
Feb 10, 202615.0615.4815.0515.2815.21-1.42%3,154
Feb 9, 202615.2815.6515.2815.5015.433.26%3,267
Feb 6, 202615.7515.7514.9315.0114.94-4.98%6,604
Feb 5, 202615.5315.8015.5015.8015.720.62%1,414
Feb 4, 202615.9515.9515.7015.7015.63-0.51%675
Feb 3, 202615.8815.8915.7515.7815.711.15%1,713
Feb 2, 202615.5015.6015.5015.6015.530.65%747
Jan 30, 202615.7515.7515.5015.5015.43-1.84%655
Jan 29, 202615.7915.7915.7915.7915.721.02%511
Jan 28, 202615.5215.6315.5215.6315.561.96%1,641
Jan 27, 202615.6315.8015.0015.3315.26-2.17%3,463
Jan 26, 202615.6515.9115.6015.6715.60-1.48%2,822
Jan 23, 202615.9115.9115.9115.9115.831.09%281
Jan 22, 202615.6815.7415.6815.7415.66-1.72%1,138
Jan 21, 202615.2916.1615.2916.0115.943.29%4,645
Jan 20, 202615.2815.5015.0015.5015.431.65%4,727
Jan 16, 202615.2515.2515.2515.2515.180.28%246
Jan 15, 202614.9315.5014.9315.2115.14-0.54%1,688
Jan 14, 202615.2915.2915.2915.2915.221.38%739
Jan 13, 202614.9415.0814.9315.0815.01-0.42%1,905
Jan 12, 202614.9815.1814.9315.1415.08-0.04%1,077
Jan 9, 202615.0715.4115.0715.1515.080.53%1,610
Jan 8, 202615.0715.0715.0715.0715.00-1.61%801
Jan 7, 202615.4715.4715.2315.3215.25-0.61%1,465
Jan 6, 202615.3915.4415.3515.4115.340.72%1,557
Jan 2, 202615.2615.3015.0615.3015.23-0.65%2,483
Dec 31, 202515.1815.4015.1815.4015.331.85%1,966
Dec 30, 202515.3015.3315.1015.1214.98-0.53%4,521
Dec 29, 202515.2015.2015.2015.2015.06-0.72%799
Dec 26, 202515.3115.3115.3115.3115.171.53%461
Dec 23, 202515.0815.0815.0815.0814.94-0.53%643
Dec 22, 202514.7015.1914.7015.1615.024.55%4,003
Dec 19, 202515.2715.2714.3914.5014.37-3.97%4,412
Dec 18, 202515.1015.1015.1015.1014.96-0.66%340
Dec 17, 202515.3015.3015.1015.2015.060.66%1,895
Dec 16, 202515.1015.2415.1015.1014.96-1.22%1,530
Dec 15, 202515.1415.2915.1015.2915.150.31%1,307
Dec 12, 202515.2415.2415.2415.2415.100.45%413
Dec 11, 202515.1715.1715.1715.1715.030.46%780
Dec 10, 202515.2515.4015.1015.1014.96-0.07%1,969
Dec 9, 202515.3015.4915.1115.1114.970.07%1,064
Dec 8, 202515.0715.1015.0715.1014.96-2.58%734
Dec 5, 202515.0715.5015.0715.5015.362.85%979
Dec 4, 202515.0715.0715.0715.0714.93-1.30%438
Dec 3, 202515.0415.2715.0415.2715.130.43%967
Dec 1, 202515.0315.2015.0315.2015.060.76%1,673
Nov 28, 202515.0915.0915.0915.0914.95-1.05%266
Nov 26, 202515.2015.2515.1415.2515.11-9,530
Nov 25, 202515.1815.2515.1815.2515.110.73%977
Nov 24, 202515.1115.5015.1115.1415.00-1.05%1,779
Nov 21, 202515.1215.3015.1215.3015.16-0.39%996
Nov 20, 202515.3015.3615.2515.3615.22-0.10%1,473
Nov 19, 202515.4015.4015.3815.3815.230.69%1,986
Nov 18, 202515.3015.4015.2715.2715.13-0.13%1,194