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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.12	15.3	15.3	15.3	15.12	1,000
November 20, 2025	15.3	15.36	15.36	15.36	15.25	1,500
November 19, 2025	15.4	15.38	15.38	15.4	15.38	2,000
November 18, 2025	15.3	15.27	15.27	15.4	15.27	1,200
November 17, 2025	15.38	15.29	15.29	15.38	15.26	2,100
November 14, 2025	15.42	15.38	15.38	15.48	15.38	3,523
November 13, 2025	15.85	15.82	15.82	15.85	15.82	906
November 12, 2025	15.8	15.99	15.99	15.99	15.8	600
November 11, 2025	15.72	15.79	15.79	15.79	15.33	1,300
November 10, 2025	15.75	15.75	15.75	15.75	15.75	300
November 07, 2025	15.6	15.68	15.68	15.68	15.55	3,629
November 06, 2025	15.88	15.88	15.88	15.88	15.88	600
November 05, 2025	15.5	15.5	15.5	15.5	15.5	264
November 04, 2025	15.5	15.5	15.5	15.5	15.5	700
November 03, 2025	15.7	15.88	15.88	15.88	15.7	514
October 31, 2025	15.56	15.56	15.56	15.56	15.56	600
October 30, 2025	15.55	15.86	15.86	15.86	15.42	2,736
October 29, 2025	15.86	15.86	15.86	16.01	15.86	1,809
October 28, 2025	16.2	15.75	15.75	16.2	15.5	8,730
October 27, 2025	15.92	16.15	16.15	16.23	15.28	1,308
October 24, 2025	16.38	16.38	16.38	16.38	16.38	2,198
October 23, 2025	16.28	16.48	16.48	17	16.04	2,198
October 22, 2025	15.95	16.38	16.38	16.7	15.95	2,214
October 21, 2025	16.8	15.55	15.55	16.8	15.22	3,900
October 20, 2025	16.51	16.97	16.97	16.97	16.51	500
October 17, 2025	16.47	16.47	16.47	16.47	16.47	900
October 16, 2025	16.6	16.6	16.6	16.6	16.6	514
October 15, 2025	16.6	16.6	16.6	16.6	16.6	514
October 14, 2025	16.45	16.45	16.45	16.45	16.45	700
October 13, 2025	16.45	16.45	16.45	16.94	16.45	1,200
October 10, 2025	16.4	16.45	16.45	16.56	16.4	613
October 09, 2025	16.9	16.9	16.9	16.9	16.9	1,487
October 08, 2025	17.4	16.9	16.9	17.4	16.55	1,545
October 07, 2025	17.05	16.61	16.61	17.05	16.53	1,430
October 06, 2025	16.63	16.63	16.63	16.63	16.63	325
October 03, 2025	16.02	16.27	16.27	16.28	16.02	3,322
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

Canterbury Park Holding Corporation (CPHC) NASDAQ