Chesapeake Financial Shares, Inc. (CPKF)
OTCMKTS · Delayed Price · Currency is USD
21.84
0.00 (0.00%)
At close: Aug 26, 2025
CPKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.84 | 0.05% | 200 |
| Aug 22, 2025 | 21.79 | 21.99 | 21.79 | 21.99 | 21.83 | -0.05% | 248 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.78 | 22.00 | 21.84 | - | 400 |
| Aug 20, 2025 | 21.83 | 22.00 | 21.83 | 22.00 | 21.84 | - | 253 |
| Aug 18, 2025 | 21.76 | 22.00 | 21.76 | 22.00 | 21.84 | 0.96% | 248 |
| Aug 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.63 | - | 109 |
| Aug 14, 2025 | 21.85 | 21.85 | 21.79 | 21.79 | 21.63 | -0.95% | 694 |
| Aug 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - | 142 |
| Aug 11, 2025 | 21.95 | 22.00 | 21.91 | 22.00 | 21.84 | 2.18% | 21,366 |
| Aug 8, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.37 | -2.14% | 100 |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - | 5,000 |
| Aug 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - | 500 |
| Aug 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - | 500 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - | 1,555 |
| Aug 1, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | 21.84 | - | 2,600 |
| Jul 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | 0.46% | 250 |
| Jul 29, 2025 | 21.85 | 22.10 | 21.85 | 21.90 | 21.74 | 0.23% | 9,796 |
| Jul 28, 2025 | 21.85 | 21.85 | 21.75 | 21.85 | 21.69 | - | 1,664 |
| Jul 25, 2025 | 21.95 | 21.95 | 21.85 | 21.85 | 21.69 | -0.68% | 600 |
| Jul 23, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 21.84 | 0.18% | 245 |
| Jul 22, 2025 | 21.00 | 21.96 | 21.00 | 21.96 | 21.80 | 5.32% | 4,480 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.85 | 20.85 | 20.70 | -0.24% | 29,706 |
| Jul 17, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.75 | 0.72% | 1,502 |
| Jul 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.60 | 1.22% | 200 |
| Jul 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.35 | -1.20% | 250 |
| Jul 11, 2025 | 21.00 | 21.00 | 20.75 | 20.75 | 20.60 | -1.14% | 393 |
| Jul 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.84 | 1.16% | 206 |
| Jul 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.60 | -0.24% | 330 |
| Jul 8, 2025 | 20.40 | 20.80 | 20.34 | 20.80 | 20.65 | 1.46% | 10,408 |
| Jul 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.35 | -1.44% | 157 |
| Jul 2, 2025 | 20.72 | 20.80 | 20.72 | 20.80 | 20.65 | - | 405 |
| Jul 1, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.65 | -0.24% | 1,793 |
| Jun 30, 2025 | 20.70 | 20.85 | 20.70 | 20.85 | 20.70 | - | 10,942 |
| Jun 27, 2025 | 21.50 | 21.50 | 20.40 | 20.85 | 20.70 | -2.80% | 46,792 |
| Jun 26, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 21.29 | 0.94% | 1,689 |
| Jun 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.10 | - | 103 |
| Jun 24, 2025 | 21.50 | 21.50 | 21.00 | 21.25 | 21.10 | 1.19% | 458 |
| Jun 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -1.18% | 1,000 |
| Jun 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.10 | 1.19% | 587 |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 1.20% | 556 |
| Jun 10, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.60 | 1.22% | 100 |
| Jun 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.35 | - | 1,564 |
| Jun 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.35 | - | 5,102 |
| Jun 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.35 | -2.38% | 13,085 |
| Jun 2, 2025 | 20.74 | 21.00 | 20.50 | 21.00 | 20.85 | 1.20% | 2,750 |
| May 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.44 | 0.14% | 100 |
| May 28, 2025 | 20.50 | 20.72 | 20.50 | 20.72 | 20.41 | 3.60% | 700 |
| May 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - | 450 |
| May 23, 2025 | 19.46 | 20.00 | 19.46 | 20.00 | 19.70 | - | 310 |
| May 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - | 100 |