Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
30.30
-0.28 (-0.92%)
At close: Oct 7, 2025, 4:00 PM EDT
30.30
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Central Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.57 | 31.04 | 30.23 | 30.30 | 30.30 | -0.92% | 120,228 |
| Oct 6, 2025 | 30.40 | 31.05 | 30.29 | 30.58 | 30.58 | 0.96% | 177,741 |
| Oct 3, 2025 | 30.10 | 30.80 | 30.10 | 30.29 | 30.29 | 0.70% | 157,388 |
| Oct 2, 2025 | 29.86 | 30.23 | 29.58 | 30.08 | 30.08 | -0.07% | 131,261 |
| Oct 1, 2025 | 30.13 | 30.27 | 29.77 | 30.10 | 30.10 | -0.79% | 111,218 |
| Sep 30, 2025 | 30.28 | 30.50 | 29.94 | 30.34 | 30.34 | -0.07% | 109,534 |
| Sep 29, 2025 | 30.69 | 30.75 | 30.06 | 30.36 | 30.36 | -1.20% | 113,862 |
| Sep 26, 2025 | 30.63 | 30.83 | 30.38 | 30.73 | 30.73 | 0.59% | 119,068 |
| Sep 25, 2025 | 30.49 | 30.70 | 30.06 | 30.55 | 30.55 | 0.26% | 103,524 |
| Sep 24, 2025 | 30.63 | 30.99 | 30.26 | 30.47 | 30.47 | -0.52% | 188,412 |
| Sep 23, 2025 | 30.88 | 31.38 | 30.56 | 30.63 | 30.63 | -0.49% | 143,272 |
| Sep 22, 2025 | 30.87 | 30.95 | 30.47 | 30.78 | 30.78 | -0.55% | 129,777 |
| Sep 19, 2025 | 31.41 | 31.47 | 30.76 | 30.95 | 30.95 | -1.28% | 493,190 |
| Sep 18, 2025 | 30.57 | 31.44 | 30.57 | 31.35 | 31.35 | 2.82% | 144,594 |
| Sep 17, 2025 | 30.18 | 31.07 | 30.10 | 30.49 | 30.49 | 1.63% | 174,037 |
| Sep 16, 2025 | 30.43 | 30.51 | 29.75 | 30.00 | 30.00 | -1.64% | 183,210 |
| Sep 15, 2025 | 30.65 | 30.90 | 30.27 | 30.50 | 30.50 | -0.42% | 135,511 |
| Sep 12, 2025 | 30.78 | 30.83 | 30.43 | 30.63 | 30.63 | -0.94% | 114,020 |
| Sep 11, 2025 | 30.95 | 31.02 | 30.63 | 30.92 | 30.92 | 0.06% | 128,575 |
| Sep 10, 2025 | 30.87 | 31.04 | 30.62 | 30.90 | 30.90 | 0.55% | 98,030 |
| Sep 9, 2025 | 30.85 | 30.93 | 30.53 | 30.73 | 30.73 | -0.65% | 127,172 |
| Sep 8, 2025 | 31.24 | 31.24 | 30.67 | 30.93 | 30.93 | -0.74% | 143,042 |
| Sep 5, 2025 | 31.50 | 31.91 | 30.79 | 31.16 | 31.16 | -0.95% | 172,424 |
| Sep 4, 2025 | 30.94 | 31.47 | 30.94 | 31.46 | 31.46 | 1.65% | 114,778 |
| Sep 3, 2025 | 30.79 | 31.16 | 30.65 | 30.95 | 30.95 | 0.03% | 189,087 |
| Sep 2, 2025 | 30.92 | 31.30 | 30.64 | 30.94 | 30.94 | -1.21% | 155,691 |
| Aug 29, 2025 | 31.34 | 31.63 | 31.16 | 31.32 | 31.32 | -0.57% | 144,967 |
| Aug 28, 2025 | 31.71 | 31.71 | 31.27 | 31.50 | 31.23 | - | 145,943 |
| Aug 27, 2025 | 31.22 | 31.86 | 31.22 | 31.50 | 31.23 | 0.38% | 157,093 |
| Aug 26, 2025 | 30.88 | 31.43 | 30.88 | 31.38 | 31.11 | 1.39% | 151,775 |
| Aug 25, 2025 | 30.63 | 31.08 | 30.58 | 30.95 | 30.69 | 0.58% | 164,390 |
| Aug 22, 2025 | 29.62 | 30.81 | 29.44 | 30.77 | 30.51 | 4.62% | 263,520 |
| Aug 21, 2025 | 28.91 | 29.47 | 28.68 | 29.41 | 29.16 | 2.83% | 226,266 |
| Aug 20, 2025 | 28.68 | 28.71 | 28.40 | 28.60 | 28.36 | 0.14% | 120,006 |
| Aug 19, 2025 | 28.33 | 28.75 | 28.33 | 28.56 | 28.32 | 0.74% | 116,890 |
| Aug 18, 2025 | 28.01 | 28.36 | 27.93 | 28.35 | 28.11 | 1.07% | 145,262 |
| Aug 15, 2025 | 28.76 | 28.76 | 28.01 | 28.05 | 27.81 | -2.30% | 347,460 |
| Aug 14, 2025 | 28.40 | 28.78 | 28.11 | 28.71 | 28.47 | -0.24% | 152,221 |
| Aug 13, 2025 | 28.30 | 28.79 | 28.28 | 28.78 | 28.53 | 2.68% | 172,971 |
| Aug 12, 2025 | 27.31 | 28.19 | 27.22 | 28.03 | 27.79 | 3.62% | 141,461 |
| Aug 11, 2025 | 27.00 | 27.11 | 26.67 | 27.05 | 26.82 | 0.56% | 113,642 |
| Aug 8, 2025 | 26.76 | 27.04 | 26.25 | 26.90 | 26.67 | 1.74% | 107,313 |
| Aug 7, 2025 | 26.47 | 26.57 | 26.18 | 26.44 | 26.21 | 0.57% | 105,211 |
| Aug 6, 2025 | 26.58 | 26.63 | 26.26 | 26.29 | 26.07 | -1.46% | 97,321 |
| Aug 5, 2025 | 26.75 | 26.93 | 26.30 | 26.68 | 26.45 | 0.23% | 146,248 |
| Aug 4, 2025 | 26.25 | 26.73 | 26.08 | 26.62 | 26.39 | 1.80% | 165,339 |
| Aug 1, 2025 | 26.25 | 26.67 | 25.62 | 26.15 | 25.93 | -1.91% | 192,193 |
| Jul 31, 2025 | 26.40 | 26.78 | 26.40 | 26.66 | 26.43 | -0.41% | 179,367 |
| Jul 30, 2025 | 27.21 | 27.48 | 26.65 | 26.77 | 26.54 | -2.01% | 164,879 |
| Jul 29, 2025 | 27.53 | 27.59 | 27.19 | 27.32 | 27.09 | -0.11% | 148,654 |