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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	28.81	28.95	28.95	29.2	28.7	118,133
October 20, 2025	28.3	28.97	28.97	29.04	28.1	124,000
October 17, 2025	27.85	28.15	28.15	28.19	27.75	153,921
October 16, 2025	28.81	27.59	27.59	28.81	27.38	151,801
October 15, 2025	29.56	29.1	29.1	29.9	28.87	110,900
October 14, 2025	28.5	29.58	29.58	29.81	28.5	123,800
October 13, 2025	28.89	28.83	28.83	29	28.38	124,942
October 10, 2025	29.53	28.55	28.55	29.95	28.49	163,248
October 09, 2025	29.6	29.5	29.5	29.92	29.14	154,500
October 08, 2025	30.13	29.65	29.65	30.37	29.58	142,900
October 07, 2025	30.57	30.3	30.3	31.04	30.23	120,228
October 06, 2025	30.4	30.58	30.58	31.05	30.29	177,741
October 03, 2025	30.1	30.29	30.29	30.8	30.1	157,400
October 02, 2025	29.86	30.08	30.08	30.23	29.58	131,300
October 01, 2025	30.13	30.1	30.1	30.27	29.77	111,218
September 30, 2025	30.28	30.34	30.34	30.5	29.94	109,534
September 29, 2025	30.69	30.36	30.36	30.75	30.06	113,900
September 26, 2025	30.63	30.73	30.73	30.83	30.38	119,100
September 25, 2025	30.49	30.55	30.55	30.7	30.06	103,524
September 24, 2025	30.63	30.47	30.47	30.99	30.26	188,412
September 23, 2025	30.88	30.63	30.63	31.38	30.56	143,300
September 22, 2025	30.87	30.78	30.78	30.95	30.47	129,800
September 19, 2025	31.41	30.95	30.95	31.47	30.76	493,200
September 18, 2025	30.57	31.35	31.35	31.44	30.57	144,600
September 17, 2025	30.18	30.49	30.49	31.07	30.1	174,037
September 16, 2025	30.43	30	30	30.51	29.75	183,210
September 15, 2025	30.65	30.5	30.5	30.9	30.27	135,511
September 12, 2025	30.78	30.63	30.63	30.83	30.43	114,020
September 11, 2025	30.95	30.92	30.92	31.02	30.63	128,600
September 10, 2025	30.87	30.9	30.9	31.04	30.62	98,030
September 09, 2025	30.85	30.73	30.73	30.93	30.53	127,200
September 08, 2025	31.24	30.93	30.93	31.24	30.67	143,042
September 05, 2025	31.5	31.16	31.16	31.91	30.79	172,424
September 04, 2025	30.94	31.46	31.46	31.47	30.94	114,800
September 03, 2025	30.79	30.95	30.95	31.16	30.65	189,100
September 02, 2025	30.92	30.94	30.94	31.3	30.64	155,700
August 29, 2025	31.34	31.32	31.32	31.63	31.16	144,967
August 28, 2025	31.71	31.5	31.23	31.71	31.27	145,943
August 27, 2025	31.22	31.5	31.23	31.86	31.22	157,100
August 26, 2025	30.88	31.38	31.11	31.43	30.88	151,800
August 25, 2025	30.63	30.95	30.68	31.08	30.58	164,400
August 22, 2025	29.62	30.77	30.51	30.81	29.44	263,520
August 21, 2025	28.91	29.41	29.16	29.47	28.68	226,300
August 20, 2025	28.68	28.6	28.35	28.71	28.4	120,006
August 19, 2025	28.33	28.56	28.32	28.75	28.33	116,900
August 18, 2025	28.01	28.35	28.35	28.36	27.93	145,262
August 15, 2025	28.76	28.05	28.05	28.76	28.01	347,500
August 14, 2025	28.4	28.71	28.71	28.78	28.11	152,221
August 13, 2025	28.3	28.78	28.78	28.79	28.28	173,000
August 12, 2025	27.31	28.03	28.03	28.19	27.22	141,500
August 11, 2025	27	27.05	27.05	27.11	26.67	113,642
August 08, 2025	26.76	26.9	26.9	27.04	26.25	107,313
August 07, 2025	26.47	26.44	26.44	26.57	26.18	105,211
August 06, 2025	26.58	26.29	26.29	26.63	26.26	97,321
August 05, 2025	26.75	26.68	26.68	26.93	26.3	146,248
August 04, 2025	26.25	26.62	26.62	26.73	26.08	165,339
August 01, 2025	26.25	26.15	26.15	26.67	25.62	192,200
July 31, 2025	26.4	26.66	26.66	26.78	26.4	179,400
July 30, 2025	27.21	26.77	26.77	27.48	26.65	164,900
July 29, 2025	27.53	27.32	27.32	27.59	27.19	148,700

Central Pacific Financial Corp. (CPF) NYSE