Central Pacific Financial Corp. - CPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.14	34.24	34.24	34.46	33.73	441,602
February 19, 2026	33.8	34.07	34.07	34.25	33.68	217,504
February 18, 2026	34.3	34.11	34.11	34.74	33.96	131,500
February 17, 2026	34.23	34.38	34.38	34.6	34.03	162,300
February 13, 2026	34.09	34.09	34.09	34.18	33.46	137,000
February 12, 2026	34.36	33.94	33.94	34.36	33.25	182,610
February 11, 2026	34.5	33.94	33.94	34.66	33.85	129,105
February 10, 2026	34.47	34.41	34.41	34.99	34.15	171,534
February 09, 2026	34.49	34.37	34.37	34.86	33.53	119,310
February 06, 2026	34.66	34.53	34.53	35.01	34.41	148,900
February 05, 2026	33.84	34.42	34.42	34.68	33.55	207,200
February 04, 2026	33.96	33.81	33.81	34.57	33.79	168,700
February 03, 2026	33.09	33.68	33.68	33.82	32.58	164,800
February 02, 2026	32.74	32.98	32.98	33.55	32.66	191,000
January 30, 2026	31.62	32.57	32.57	32.77	31.62	278,805
January 29, 2026	31.87	31.84	31.84	32.6	31.14	308,500
January 28, 2026	33	31.86	31.86	34.67	31.81	249,301
January 27, 2026	31.55	31.69	31.69	31.92	31.51	121,400
January 26, 2026	31.37	31.65	31.65	31.93	31.05	109,300
January 23, 2026	32.65	31.42	31.42	32.65	31.3	128,700
January 22, 2026	32.91	32.87	32.87	33.34	32.74	127,400
January 21, 2026	31.41	32.87	32.87	32.87	31.31	146,400
January 20, 2026	31.39	31.2	31.2	31.69	31.2	90,800
January 16, 2026	32.16	31.85	31.85	32.3	31.66	158,446
January 15, 2026	31.65	32.32	32.32	32.53	31.65	296,900
January 14, 2026	31.05	31.61	31.61	31.62	30.42	116,832
January 13, 2026	31.26	31.02	31.02	31.45	30.96	61,980
January 12, 2026	31.51	31.23	31.23	31.75	31.2	83,400
January 09, 2026	32.16	31.93	31.93	32.32	31.86	85,000
January 08, 2026	31	32.22	32.22	32.23	30.97	148,933
January 07, 2026	31.4	31.19	31.19	31.4	30.9	116,400
January 06, 2026	31.18	31.39	31.39	31.51	30.98	148,500
January 05, 2026	30.94	31.38	31.38	31.89	30.94	145,131
January 02, 2026	31.17	31.08	31.08	31.24	30.48	185,635
December 31, 2025	31.79	31.16	31.16	31.95	30.93	105,800
December 30, 2025	31.78	31.74	31.74	32.15	31.63	136,500
December 29, 2025	32.37	32.01	32.01	32.67	31.95	136,313
December 26, 2025	32.25	32.23	32.23	32.38	32.08	108,286
December 24, 2025	32.21	32.39	32.39	32.47	31.98	75,987
December 23, 2025	32.35	32.11	32.11	32.64	32.09	133,621
December 22, 2025	32.33	32.46	32.46	32.92	32.31	127,200
December 19, 2025	32.96	32.46	32.46	33.25	32.3	807,300
December 18, 2025	33.27	33.08	33.08	33.35	32.88	174,534
December 17, 2025	32.54	32.83	32.83	33.22	32.54	196,806
December 16, 2025	32.51	32.61	32.61	33.27	32.33	168,947
December 15, 2025	32.58	32.56	32.56	32.86	32.08	177,020
December 12, 2025	32.41	32.33	32.33	32.53	32.02	152,309
December 11, 2025	31.8	32.19	32.19	32.67	31.8	169,512
December 10, 2025	31.15	31.97	31.97	32.27	31.12	326,300
December 09, 2025	30.85	31.08	31.08	31.38	30.85	122,935
December 08, 2025	30.74	30.72	30.72	31.06	30.43	122,715
December 05, 2025	30.44	30.57	30.57	30.68	29.92	117,520
December 04, 2025	30.33	30.61	30.61	30.79	29.94	62,929
December 03, 2025	30.22	30.47	30.47	31.04	29.89	151,700
December 02, 2025	30.44	30.1	30.1	30.49	30.03	109,000
December 01, 2025	29.71	30.48	30.48	30.5	29.38	156,946
November 28, 2025	30.06	29.74	29.74	30.46	29.74	98,600
November 26, 2025	30.4	30.28	30	30.8	30.28	239,203
November 25, 2025	29.94	30.47	30.19	30.88	29.94	155,300
November 24, 2025	29.77	29.64	29.64	30.05	29.52	135,042

Central Pacific Financial Corp. (CPF) NYSE