Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	33.00	34.67	31.81	31.86	31.86	0.54%	249,301
Jan 27, 2026	31.55	31.92	31.51	31.69	31.69	0.13%	121,369
Jan 26, 2026	31.37	31.93	31.05	31.65	31.65	0.73%	109,248
Jan 23, 2026	32.65	32.65	31.30	31.42	31.42	-4.41%	128,582
Jan 22, 2026	32.91	33.34	32.75	32.87	32.87	-	127,251
Jan 21, 2026	31.41	32.87	31.31	32.87	32.87	5.35%	146,300
Jan 20, 2026	31.39	31.69	31.20	31.20	31.20	-2.04%	90,789
Jan 16, 2026	32.16	32.30	31.66	31.85	31.85	-1.45%	151,939
Jan 15, 2026	31.65	32.53	31.65	32.32	32.32	2.25%	215,162
Jan 14, 2026	31.05	31.62	30.42	31.61	31.61	1.90%	116,832
Jan 13, 2026	31.26	31.45	30.96	31.02	31.02	-0.67%	88,625
Jan 12, 2026	31.51	31.75	31.20	31.23	31.23	-2.19%	83,391
Jan 9, 2026	32.16	32.32	31.86	31.93	31.93	-0.90%	84,969
Jan 8, 2026	31.00	32.23	30.97	32.22	32.22	3.30%	148,920
Jan 7, 2026	31.40	31.40	30.90	31.19	31.19	-0.64%	116,356
Jan 6, 2026	31.18	31.51	30.98	31.39	31.39	0.03%	148,490
Jan 5, 2026	30.94	31.89	30.94	31.38	31.38	0.97%	144,931
Jan 2, 2026	31.17	31.24	30.48	31.08	31.08	-0.26%	185,535
Dec 31, 2025	31.79	31.95	30.93	31.16	31.16	-1.83%	97,537
Dec 30, 2025	31.78	32.15	31.63	31.74	31.74	-0.84%	136,467
Dec 29, 2025	32.37	32.68	31.95	32.01	32.01	-0.68%	136,313
Dec 26, 2025	32.25	32.38	32.08	32.23	32.23	-0.49%	108,286
Dec 24, 2025	32.21	32.47	31.98	32.39	32.39	0.87%	76,331
Dec 23, 2025	32.35	32.64	32.09	32.11	32.11	-1.08%	133,621
Dec 22, 2025	32.33	32.92	32.31	32.46	32.46	-	127,164
Dec 19, 2025	32.96	33.25	32.30	32.46	32.46	-1.87%	738,336
Dec 18, 2025	33.27	33.35	32.88	33.08	33.08	0.76%	174,534
Dec 17, 2025	32.54	33.22	32.54	32.83	32.83	0.67%	196,806
Dec 16, 2025	32.51	33.27	32.33	32.61	32.61	0.15%	168,947
Dec 15, 2025	32.58	32.86	32.08	32.56	32.56	0.71%	177,020
Dec 12, 2025	32.41	32.53	32.02	32.33	32.33	0.43%	152,309
Dec 11, 2025	31.80	32.67	31.80	32.19	32.19	0.69%	169,512
Dec 10, 2025	31.15	32.27	31.12	31.97	31.97	2.86%	326,299
Dec 9, 2025	30.85	31.38	30.85	31.08	31.08	1.17%	122,935
Dec 8, 2025	30.74	31.06	30.43	30.72	30.72	0.49%	122,715
Dec 5, 2025	30.44	30.68	29.92	30.57	30.57	-0.13%	117,520
Dec 4, 2025	30.33	30.86	30.33	30.61	30.61	0.46%	97,975
Dec 3, 2025	30.22	31.04	29.89	30.47	30.47	1.23%	151,703
Dec 2, 2025	30.44	30.49	30.03	30.10	30.10	-1.25%	108,963
Dec 1, 2025	29.71	30.50	29.38	30.48	30.48	2.49%	156,946
Nov 28, 2025	30.06	30.46	29.74	29.74	29.74	-1.78%	98,594
Nov 26, 2025	30.40	30.80	30.28	30.28	30.00	-0.62%	239,203
Nov 25, 2025	29.94	30.88	29.94	30.47	30.19	2.80%	155,288
Nov 24, 2025	29.77	30.05	29.52	29.64	29.37	-0.24%	135,042
Nov 21, 2025	28.96	29.97	28.96	29.71	29.44	3.12%	114,552
Nov 20, 2025	28.89	29.43	28.69	28.81	28.54	-	147,394
Nov 19, 2025	28.58	29.04	28.48	28.81	28.54	0.98%	78,120
Nov 18, 2025	28.48	28.89	28.46	28.53	28.27	-0.04%	94,591
Nov 17, 2025	29.58	29.70	28.44	28.54	28.28	-3.32%	106,155
Nov 14, 2025	29.62	29.64	29.05	29.52	29.25	-0.87%	91,357