Chesapeake Financial Shares, Inc. (CPKF)
OTCMKTS · Delayed Price · Currency is USD
28.25
0.00 (0.00%)
At close: Jan 16, 2026
CPKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.53% | 202 |
| Jan 12, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | 251 |
| Jan 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 100 |
| Jan 5, 2026 | 28.15 | 28.20 | 28.10 | 28.20 | 28.20 | 0.18% | 4,552 |
| Jan 2, 2026 | 28.25 | 28.25 | 28.15 | 28.15 | 28.15 | -0.35% | 875 |
| Dec 31, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | - | 250 |
| Dec 30, 2025 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | 0.36% | 310 |
| Dec 29, 2025 | 28.00 | 28.15 | 28.00 | 28.15 | 28.15 | - | 1,805 |
| Dec 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 1,018 |
| Dec 24, 2025 | 28.00 | 28.15 | 28.00 | 28.15 | 28.15 | - | 1,474 |
| Dec 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 500 |
| Dec 22, 2025 | 28.30 | 28.30 | 28.15 | 28.15 | 28.15 | 0.18% | 691 |
| Dec 17, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.18% | 200 |
| Dec 16, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.51% | 602 |
| Dec 15, 2025 | 28.90 | 28.90 | 28.00 | 28.50 | 28.50 | - | 2,587 |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | 104 |
| Dec 11, 2025 | 28.02 | 28.28 | 28.00 | 28.00 | 28.00 | - | 3,921 |
| Dec 10, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 0.90% | 220 |
| Dec 9, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.78% | 200 |
| Dec 5, 2025 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 3.17% | 22,720 |
| Dec 4, 2025 | 26.00 | 27.00 | 26.00 | 26.17 | 26.17 | 2.75% | 725 |
| Dec 3, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.96% | 206 |
| Dec 2, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | 1.54% | 318 |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 200 |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.33 | - | 250 |
| Nov 26, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.33 | - | 739 |
| Nov 25, 2025 | 24.42 | 24.50 | 24.42 | 24.50 | 24.33 | 1.03% | 250 |
| Nov 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.08 | 0.75% | 200 |
| Nov 21, 2025 | 24.06 | 24.07 | 24.06 | 24.07 | 23.90 | 0.04% | 509 |
| Nov 20, 2025 | 24.17 | 24.17 | 24.06 | 24.06 | 23.89 | -0.54% | 400 |
| Nov 12, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.02 | 0.04% | 329 |
| Nov 10, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.01 | 0.12% | 160 |
| Nov 7, 2025 | 24.00 | 24.15 | 24.00 | 24.15 | 23.98 | 0.62% | 1,156 |
| Nov 6, 2025 | 24.15 | 24.25 | 24.00 | 24.00 | 23.83 | -0.28% | 790 |
| Nov 5, 2025 | 24.10 | 24.10 | 24.07 | 24.07 | 23.90 | 0.03% | 500 |
| Nov 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.89 | 1.09% | 100 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.63 | -0.83% | 460 |
| Oct 31, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 23.83 | - | 1,290 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | 0.04% | 100 |
| Oct 29, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.82 | - | 1,266 |
| Oct 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.82 | 3.18% | 209 |
| Oct 24, 2025 | 22.99 | 23.25 | 22.99 | 23.25 | 23.09 | 1.31% | 2,168 |
| Oct 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.79 | 0.87% | 200 |
| Oct 22, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.59 | - | 2,044 |
| Oct 21, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.59 | 3.46% | 250 |
| Oct 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.84 | 0.68% | 6,000 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.84 | 21.84 | 21.69 | -1.83% | 700 |
| Oct 14, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.10 | - | 512 |
| Oct 10, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.10 | - | 315 |
| Oct 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.10 | 1.60% | 159 |