Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
32.22
+1.03 (3.30%)
Jan 8, 2026, 4:00 PM EST - Market closed
Central Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 29.45 | 29.93 | 29.45 | 29.78 | 29.50 | 0.95% | 133,111 |
| Nov 12, 2025 | 29.61 | 30.07 | 29.48 | 29.50 | 29.23 | -0.37% | 136,825 |
| Nov 11, 2025 | 29.44 | 29.96 | 29.37 | 29.61 | 29.34 | 0.30% | 105,690 |
| Nov 10, 2025 | 29.41 | 29.86 | 29.14 | 29.52 | 29.25 | 0.51% | 104,196 |
| Nov 7, 2025 | 28.96 | 29.37 | 28.54 | 29.37 | 29.10 | 1.66% | 254,381 |
| Nov 6, 2025 | 29.02 | 29.19 | 28.76 | 28.89 | 28.62 | -1.13% | 118,589 |
| Nov 5, 2025 | 28.67 | 29.26 | 28.55 | 29.22 | 28.95 | 1.53% | 160,695 |
| Nov 4, 2025 | 28.96 | 29.17 | 28.54 | 28.78 | 28.51 | -0.79% | 162,208 |
| Nov 3, 2025 | 28.53 | 29.03 | 28.26 | 29.01 | 28.74 | 1.75% | 135,717 |
| Oct 31, 2025 | 28.79 | 28.82 | 28.17 | 28.51 | 28.25 | -1.96% | 155,572 |
| Oct 30, 2025 | 28.32 | 29.09 | 28.28 | 29.08 | 28.81 | 2.61% | 190,938 |
| Oct 29, 2025 | 29.26 | 31.19 | 28.10 | 28.34 | 28.08 | -6.38% | 224,373 |
| Oct 28, 2025 | 29.35 | 30.33 | 28.97 | 30.27 | 29.99 | 2.68% | 178,918 |