Canterbury Park Holding Corporation - CPHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	16.16	16.33	16.33	16.72	16	2,800
October 01, 2025	16.15	16.17	16.17	16.22	15.91	6,000
September 30, 2025	16.15	16.39	16.39	16.69	16.15	2,140
September 29, 2025	16.52	16.47	16.4	17.23	16.47	1,822
September 26, 2025	16.5	16.27	16.21	16.83	16	3,000
September 25, 2025	16.76	16.5	16.43	16.76	16.48	1,414
September 24, 2025	16.38	16.52	16.44	16.83	16.38	1,700
September 23, 2025	16.7	16.49	16.42	16.7	16.49	903
September 22, 2025	16.28	16.64	16.57	16.64	16.12	4,600
September 19, 2025	16.09	16.31	16.31	16.35	16.05	3,100
September 18, 2025	16.9	16.66	16.66	16.9	16.46	3,100
September 17, 2025	16.51	16.51	16.51	16.51	16.51	600
September 16, 2025	16.72	16.79	16.79	17.02	16.72	1,200
September 15, 2025	17.43	16.62	16.62	17.43	16.42	2,639
September 12, 2025	16.45	16.43	16.43	16.77	16.42	3,330
September 11, 2025	16.7	16.68	16.68	16.7	16.68	1,229
September 10, 2025	16.68	16.68	16.68	16.68	16.68	1
September 09, 2025	16.6	16.68	16.68	16.87	16.6	2,100
September 08, 2025	16.65	16.55	16.55	16.83	16.4	3,824
September 05, 2025	16.54	16.54	16.54	16.87	16.54	762
September 04, 2025	16.85	16.9	16.9	16.9	16.82	845
September 03, 2025	16.85	16.55	16.55	16.85	16.5	3,800
September 02, 2025	16.5	16.51	16.51	16.92	16.5	1,200
August 29, 2025	16.5	16.5	16.5	16.92	16.5	6,134
August 28, 2025	16.85	16.53	16.53	16.85	16.53	1,310
August 27, 2025	16.78	16.75	16.75	17.44	16.75	1,900
August 26, 2025	16.65	16.7	16.7	16.77	16.65	1,200
August 25, 2025	16.5	16.73	16.73	16.83	16.5	3,500
August 22, 2025	16.61	16.6	16.6	16.61	16.5	1,200
August 21, 2025	16.61	16.5	16.5	16.64	16.5	3,100
August 20, 2025	16.97	16.97	16.97	16.97	16.97	546
August 19, 2025	16.97	16.55	16.55	16.97	16.55	728
August 18, 2025	16.53	16.51	16.51	16.53	16.41	1,200
August 15, 2025	16.85	16.89	16.89	17	16.15	8,114
August 14, 2025	16.93	16.95	16.95	17.06	16.93	4,300
August 13, 2025	17.95	17.95	17.95	17.95	17.95	3,808
August 12, 2025	17.05	17.25	17.25	17.25	17.01	1,500
August 11, 2025	16.93	17.5	17.5	17.5	16.93	2,200
August 08, 2025	18	18	18	18	18	1
August 07, 2025	18	18	18	18	18	1,007
August 06, 2025	18.05	18.01	18.01	18.05	18.01	713
August 05, 2025	18.16	18.29	18.29	18.29	18.16	334
August 04, 2025	18.41	17.94	17.94	18.41	17.94	2,026
August 01, 2025	18.41	18.41	18.41	18.41	18.41	1
July 31, 2025	18.25	18.41	18.41	18.65	18.25	1,000
July 30, 2025	18	18.33	18.33	18.33	18	939
July 29, 2025	18.07	18.52	18.52	18.52	18.07	800
July 28, 2025	18.07	18.18	18.18	18.18	18.07	932
July 25, 2025	17.93	18.04	18.04	18.04	17.93	1,320
July 24, 2025	18.43	18.43	18.43	18.43	18.43	808
July 23, 2025	18.06	18.43	18.43	18.43	18.06	2,331
July 22, 2025	18.07	18.06	18.06	18.07	18.06	2,806
July 21, 2025	18.25	18.48	18.48	18.48	18.24	4,100
July 18, 2025	18.4	18.5	18.5	18.5	18.25	1,203
July 17, 2025	18.99	18.4	18.4	18.99	18.4	3,225
July 16, 2025	18.71	18.27	18.27	18.71	18.27	1,517
July 15, 2025	18.5	18.34	18.34	18.5	18.25	1,207
July 14, 2025	18.54	18.54	18.54	18.54	18.54	808
July 11, 2025	18.74	18.5	18.5	18.8	18.5	1,000
July 10, 2025	18.65	18.65	18.65	18.65	18.65	400

Canterbury Park Holding Corporation (CPHC) NASDAQ