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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.61	15.61	15.61	15.61	15.61	6
February 19, 2026	15.61	15.61	15.61	15.61	15.61	2
February 18, 2026	15.61	15.61	15.61	15.61	15.61	99
February 17, 2026	15.88	15.61	15.61	15.94	15.14	4,722
February 13, 2026	15.61	15.61	15.61	15.61	15.61	57
February 12, 2026	15.46	15.61	15.61	15.73	15.46	1,200
February 11, 2026	15.47	15.68	15.68	15.68	15.47	900
February 10, 2026	15.06	15.28	15.28	15.48	15.05	3,200
February 09, 2026	15.28	15.5	15.5	15.65	15.28	3,300
February 06, 2026	15.75	15.01	15.01	15.75	14.93	6,604
February 05, 2026	15.53	15.8	15.8	15.8	15.5	1,414
February 04, 2026	15.95	15.7	15.7	15.95	15.7	700
February 03, 2026	15.88	15.78	15.78	15.89	15.75	1,713
February 02, 2026	15.5	15.6	15.6	15.6	15.5	747
January 30, 2026	15.75	15.5	15.5	15.75	15.5	700
January 29, 2026	15.79	15.79	15.79	15.79	15.79	511
January 28, 2026	15.52	15.63	15.63	15.63	15.52	1,641
January 27, 2026	15.61	15.33	15.33	15.61	15	3,456
January 26, 2026	15.65	15.67	15.67	15.91	15.6	2,822
January 23, 2026	15.91	15.91	15.91	15.91	15.91	300
January 22, 2026	15.67	15.74	15.74	15.74	15.67	1,138
January 21, 2026	15.29	16.01	16.01	16.16	15.29	4,645
January 20, 2026	15.28	15.5	15.5	15.5	15	4,727
January 16, 2026	15.25	15.25	15.25	15.25	15.25	246
January 15, 2026	14.93	15.21	15.21	15.5	14.93	1,700
January 14, 2026	15.29	15.29	15.29	15.29	15.29	739
January 13, 2026	14.94	15.08	15.08	15.08	14.93	1,905
January 12, 2026	14.98	15.14	15.14	15.18	14.93	1,100
January 09, 2026	15.07	15.15	15.15	15.41	15.07	1,610
January 08, 2026	15.07	15.07	15.07	15.07	15.07	801
January 07, 2026	15.47	15.32	15.32	15.47	15.23	1,500
January 06, 2026	15.39	15.41	15.41	15.44	15.35	1,600
January 05, 2026	15.3	15.3	15.3	15.3	15.3	16
January 02, 2026	15.26	15.3	15.3	15.3	15.06	2,500
December 31, 2025	15.18	15.4	15.4	15.4	15.18	2,000
December 30, 2025	15.3	15.12	15.05	15.33	15.1	4,521
December 29, 2025	15.2	15.2	15.13	15.2	15.2	800
December 26, 2025	15.31	15.31	15.24	15.31	15.31	500
December 24, 2025	15.11	15.32	15.32	15.32	15.11	15
December 23, 2025	15.08	15.08	15.08	15.08	15.08	643
December 22, 2025	14.7	15.16	15.16	15.19	14.7	4,003
December 19, 2025	15.27	14.5	14.5	15.27	14.39	4,410
December 18, 2025	15.1	15.1	15.1	15.1	15.1	340
December 17, 2025	15.3	15.2	15.2	15.3	15.1	1,900
December 16, 2025	15.1	15.1	15.1	15.24	15.1	1,530
December 15, 2025	15.14	15.29	15.29	15.29	15.1	1,307
December 12, 2025	15.24	15.24	15.24	15.24	15.24	413
December 11, 2025	15.17	15.17	15.17	15.17	15.17	800
December 10, 2025	15.25	15.1	15.1	15.4	15.1	2,000
December 09, 2025	15.3	15.11	15.11	15.49	15.11	1,100
December 08, 2025	15.07	15.1	15.1	15.1	15.07	734
December 05, 2025	15.07	15.5	15.5	15.5	15.07	1,000
December 04, 2025	15.07	15.07	15.07	15.07	15.07	438
December 03, 2025	15.04	15.27	15.27	15.27	15.04	1,000
December 02, 2025	15.2	15.2	15.2	15.2	15.2	55
December 01, 2025	15.03	15.2	15.2	15.2	15.03	1,700
November 28, 2025	15.09	15.09	15.09	15.09	15.09	300
November 26, 2025	15.2	15.25	15.25	15.25	15.14	9,530
November 25, 2025	15.18	15.25	15.25	15.25	15.18	1,000
November 24, 2025	15.11	15.14	15.14	15.5	15.11	1,800

Canterbury Park Holding Corporation (CPHC) NASDAQ