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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	27.59	27.35	27.35	27.59	27.11	151,200
July 25, 2025	28	27.63	27.63	28.17	27.05	157,200
July 24, 2025	28.15	27.86	27.86	28.15	27.75	123,833
July 23, 2025	28.7	28.45	28.45	28.7	28.18	92,805
July 22, 2025	28.62	28.48	28.48	28.95	28.36	89,200
July 21, 2025	28.7	28.52	28.52	29.03	28.51	88,800
July 18, 2025	28.94	28.7	28.7	29.07	28.54	123,647
July 17, 2025	28.3	28.88	28.88	29.07	28.3	166,803
July 16, 2025	28.33	28.47	28.47	28.62	27.99	113,219
July 15, 2025	29.1	28.08	28.08	29.32	28.06	182,400
July 14, 2025	28.88	29.39	29.39	29.39	28.45	88,415
July 11, 2025	29.14	28.96	28.96	29.15	28.87	78,600
July 10, 2025	29.25	29.26	29.26	29.57	28.95	139,331
July 09, 2025	29.59	29.39	29.39	29.66	29.15	86,400
July 08, 2025	29.3	29.43	29.43	29.67	29.12	131,700
July 07, 2025	29.43	29.2	29.2	29.84	29.16	116,100
July 03, 2025	29.24	29.62	29.62	29.71	29.14	80,044
July 02, 2025	28.88	29.09	29.09	29.24	28.73	156,733
July 01, 2025	28	28.8	28.8	29.02	27.87	232,518
June 30, 2025	28	28.03	28.03	28.21	27.78	213,000
June 27, 2025	27.72	27.8	27.8	28	27.53	302,200
June 26, 2025	27.24	27.6	27.6	27.71	27.05	198,100
June 25, 2025	27.27	27.22	27.22	27.32	26.91	194,601
June 24, 2025	27.09	27.45	27.45	27.5	27.07	212,113
June 23, 2025	26	26.9	26.9	26.94	26	248,700
June 20, 2025	26.1	26.09	26.09	26.29	25.9	405,899
June 18, 2025	25.72	26.02	26.02	26.2	25.72	117,500
June 17, 2025	25.87	25.83	25.83	26.36	25.79	98,200
June 16, 2025	26.79	26.01	26.01	26.81	25.99	226,300
June 13, 2025	26.78	26.47	26.47	26.78	26.26	298,045
June 12, 2025	27.36	27.24	27.24	27.36	26.07	241,800
June 11, 2025	27.5	27.35	27.35	27.59	27.1	217,330
June 10, 2025	27.09	27.28	27.28	27.38	27.09	160,346
June 09, 2025	26.8	27.07	27.07	27.1	26.46	176,913
June 06, 2025	26.78	26.72	26.72	26.78	26.43	220,400
June 05, 2025	26.31	26.3	26.3	26.34	26.01	177,000
June 04, 2025	26.51	26.43	26.43	26.58	26.19	154,922
June 03, 2025	26	26.56	26.56	26.57	25.87	172,937
June 02, 2025	26.52	26.14	26.14	26.52	25.93	152,702
May 30, 2025	26.64	26.7	26.7	26.71	26.36	265,507
May 29, 2025	26.64	26.93	26.93	26.93	26.34	132,105
May 28, 2025	27.03	26.65	26.65	27.2	26.55	231,375
May 27, 2025	26.84	27.11	27.11	27.15	26.45	217,400
May 23, 2025	26.22	26.49	26.49	26.53	26.08	108,438
May 22, 2025	26.47	26.71	26.71	27.25	26.37	292,601

Central Pacific Financial Corp. (CPF) NYSE