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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	29.41	29.52	29.52	29.86	29.14	104,196
November 07, 2025	28.96	29.37	29.37	29.37	28.54	254,400
November 06, 2025	29.02	28.89	28.89	29.19	28.76	118,600
November 05, 2025	28.67	29.22	29.22	29.26	28.55	160,700
November 04, 2025	28.96	28.78	28.78	29.17	28.54	162,208
November 03, 2025	28.53	29.01	29.01	29.03	28.26	135,717
October 31, 2025	28.79	28.51	28.51	28.82	28.17	155,600
October 30, 2025	28.32	29.08	29.08	29.09	28.28	190,938
October 29, 2025	29.26	28.34	28.34	31.19	28.1	224,400
October 28, 2025	29.35	30.27	30.27	30.33	28.97	178,918
October 27, 2025	29.56	29.48	29.48	29.74	29.3	88,415
October 24, 2025	29.07	29.42	29.42	29.52	29.07	89,606
October 23, 2025	29.07	28.81	28.81	29.21	28.75	101,148
October 22, 2025	29.05	29.15	29.15	29.44	28.97	96,821
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

Central Pacific Financial Corp. (CPF) NYSE