Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.73	32.16	31.56	32.11	32.11	-0.53%	90,688
Apr 1, 2026	32.00	32.64	32.00	32.28	32.28	1.00%	102,714
Mar 31, 2026	31.92	32.22	31.65	31.96	31.96	1.49%	145,786
Mar 30, 2026	31.71	32.01	31.36	31.49	31.49	-0.16%	155,648
Mar 27, 2026	31.74	31.82	31.26	31.54	31.54	-1.35%	152,209
Mar 26, 2026	31.61	31.98	31.61	31.97	31.97	0.22%	110,567
Mar 25, 2026	32.12	32.29	31.60	31.90	31.90	0.31%	123,385
Mar 24, 2026	31.25	32.11	31.24	31.80	31.80	0.92%	124,690
Mar 23, 2026	31.41	32.00	31.00	31.51	31.51	3.28%	202,002
Mar 20, 2026	30.79	31.08	30.10	30.51	30.51	-0.52%	798,535
Mar 19, 2026	30.21	30.89	30.03	30.67	30.67	0.66%	156,379
Mar 18, 2026	30.56	30.67	30.18	30.47	30.47	-0.59%	254,281
Mar 17, 2026	30.89	31.02	30.34	30.65	30.65	0.07%	170,230
Mar 16, 2026	30.94	31.10	30.29	30.63	30.63	0.03%	165,041
Mar 13, 2026	31.10	31.13	30.36	30.62	30.62	-0.78%	204,462
Mar 12, 2026	30.10	30.91	30.03	30.86	30.86	0.39%	194,789
Mar 11, 2026	30.90	31.11	30.50	30.74	30.74	-1.13%	196,084
Mar 10, 2026	31.02	31.66	30.72	31.09	31.09	-0.22%	196,130
Mar 9, 2026	30.88	31.33	30.16	31.16	31.16	-1.05%	165,364
Mar 6, 2026	31.01	31.49	30.35	31.49	31.49	-0.91%	137,844
Mar 5, 2026	31.75	31.79	31.22	31.78	31.78	-1.18%	123,566
Mar 4, 2026	32.31	32.46	31.98	32.16	32.16	0.69%	123,911
Mar 3, 2026	31.66	32.03	31.15	31.94	31.94	-1.02%	138,715
Mar 2, 2026	31.41	32.40	31.21	32.27	32.27	1.32%	169,806
Feb 27, 2026	32.89	32.89	31.51	31.85	31.85	-5.46%	194,837
Feb 26, 2026	33.69	34.21	33.21	33.69	33.40	0.63%	150,525
Feb 25, 2026	32.84	33.62	32.65	33.48	33.19	1.95%	123,986
Feb 24, 2026	32.64	32.87	32.38	32.84	32.56	0.49%	150,033
Feb 23, 2026	34.31	34.58	32.19	32.68	32.40	-4.56%	178,313
Feb 20, 2026	34.14	34.46	33.73	34.24	33.95	0.50%	441,602
Feb 19, 2026	33.80	34.25	33.68	34.07	33.78	-0.12%	217,504
Feb 18, 2026	34.30	34.74	33.96	34.11	33.82	-0.79%	131,457
Feb 17, 2026	34.23	34.60	34.03	34.38	34.08	0.85%	162,292
Feb 13, 2026	34.09	34.18	33.46	34.09	33.80	0.44%	136,976
Feb 12, 2026	34.36	34.36	33.25	33.94	33.65	-	182,610
Feb 11, 2026	34.50	34.66	33.85	33.94	33.65	-1.37%	129,105
Feb 10, 2026	34.47	34.99	34.15	34.41	34.11	0.12%	171,534
Feb 9, 2026	34.49	34.86	33.53	34.37	34.07	-0.46%	119,310
Feb 6, 2026	34.66	35.01	34.41	34.53	34.23	0.32%	148,874
Feb 5, 2026	33.84	34.68	33.55	34.42	34.12	1.80%	207,189
Feb 4, 2026	33.96	34.57	33.79	33.81	33.52	0.39%	168,650
Feb 3, 2026	33.09	33.82	32.58	33.68	33.39	2.12%	164,794
Feb 2, 2026	32.74	33.55	32.66	32.98	32.70	1.26%	190,990
Jan 30, 2026	31.62	32.77	31.62	32.57	32.29	2.29%	278,805
Jan 29, 2026	31.87	32.61	31.14	31.84	31.57	-0.06%	308,468
Jan 28, 2026	33.00	34.67	31.81	31.86	31.59	0.54%	249,301
Jan 27, 2026	31.55	31.92	31.51	31.69	31.42	0.13%	121,369
Jan 26, 2026	31.37	31.93	31.05	31.65	31.38	0.73%	109,262
Jan 23, 2026	32.65	32.65	31.30	31.42	31.15	-4.41%	128,692
Jan 22, 2026	32.91	33.34	32.75	32.87	32.59	-	127,372