Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
28.80
+0.29 (1.02%)
Nov 3, 2025, 12:52 PM EST - Market open
Central Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.79 | 28.82 | 28.17 | 28.51 | 28.51 | -1.96% | 155,572 |
| Oct 30, 2025 | 28.32 | 29.09 | 28.28 | 29.08 | 29.08 | 2.61% | 190,938 |
| Oct 29, 2025 | 29.26 | 31.19 | 28.10 | 28.34 | 28.34 | -6.38% | 224,373 |
| Oct 28, 2025 | 29.35 | 30.33 | 28.97 | 30.27 | 30.27 | 2.68% | 178,918 |
| Oct 27, 2025 | 29.56 | 29.74 | 29.30 | 29.48 | 29.48 | 0.20% | 88,415 |
| Oct 24, 2025 | 29.07 | 29.52 | 29.07 | 29.42 | 29.42 | 2.12% | 89,606 |
| Oct 23, 2025 | 29.07 | 29.21 | 28.75 | 28.81 | 28.81 | -1.17% | 101,148 |
| Oct 22, 2025 | 29.05 | 29.44 | 28.97 | 29.15 | 29.15 | 0.69% | 96,821 |
| Oct 21, 2025 | 28.81 | 29.20 | 28.70 | 28.95 | 28.95 | -0.07% | 118,135 |
| Oct 20, 2025 | 28.30 | 29.04 | 28.10 | 28.97 | 28.97 | 2.91% | 123,980 |
| Oct 17, 2025 | 27.85 | 28.19 | 27.75 | 28.15 | 28.15 | 2.03% | 153,921 |
| Oct 16, 2025 | 28.81 | 28.81 | 27.38 | 27.59 | 27.59 | -5.19% | 151,801 |
| Oct 15, 2025 | 29.56 | 29.90 | 28.87 | 29.10 | 29.10 | -1.62% | 110,868 |
| Oct 14, 2025 | 28.50 | 29.81 | 28.50 | 29.58 | 29.58 | 2.60% | 123,762 |
| Oct 13, 2025 | 28.89 | 29.00 | 28.38 | 28.83 | 28.83 | 0.98% | 124,942 |
| Oct 10, 2025 | 29.53 | 29.95 | 28.49 | 28.55 | 28.55 | -3.22% | 163,248 |
| Oct 9, 2025 | 29.60 | 29.92 | 29.14 | 29.50 | 29.50 | -0.51% | 154,498 |
| Oct 8, 2025 | 30.13 | 30.37 | 29.58 | 29.65 | 29.65 | -2.15% | 142,874 |
| 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 |