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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.96	29.71	29.71	29.97	28.96	114,600
November 20, 2025	28.89	28.81	28.81	29.43	28.69	147,400
November 19, 2025	28.58	28.81	28.81	29.04	28.48	78,120
November 18, 2025	28.48	28.53	28.53	28.89	28.46	94,600
November 17, 2025	29.58	28.54	28.54	29.7	28.44	106,200
November 14, 2025	29.62	29.52	29.52	29.64	29.05	91,400
November 13, 2025	29.45	29.78	29.78	29.93	29.45	133,111
November 12, 2025	29.61	29.5	29.5	30.07	29.48	136,825
November 11, 2025	29.44	29.61	29.61	29.96	29.37	105,700
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

Central Pacific Financial Corp. (CPF) NYSE