Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.40	40.29	39.40	39.40	-	-	6,764
Jul 31, 2026	39.59	39.66	38.97	39.40	39.40	0.08%	122,694
Jul 30, 2026	39.78	39.84	39.23	39.37	39.37	-0.25%	121,948
Jul 29, 2026	39.45	40.02	39.21	39.47	39.47	-0.60%	169,952
Jul 28, 2026	39.45	40.31	39.29	39.71	39.71	1.66%	148,533
Jul 27, 2026	38.81	39.64	38.80	39.06	39.06	1.06%	156,963
Jul 24, 2026	38.30	39.47	38.05	38.65	38.65	-0.08%	245,501
Jul 23, 2026	38.15	38.69	37.96	38.68	38.68	0.05%	170,023
Jul 22, 2026	38.84	38.87	38.01	38.66	38.66	-1.07%	159,150
Jul 21, 2026	38.57	39.10	38.27	39.08	39.08	1.22%	156,712
Jul 20, 2026	39.03	39.03	38.44	38.61	38.61	-1.23%	159,437
Jul 17, 2026	39.47	39.96	38.66	39.09	39.09	-2.20%	216,467
Jul 16, 2026	38.90	40.06	38.76	39.97	39.97	3.28%	161,879
Jul 15, 2026	38.30	39.02	37.68	38.70	38.70	1.07%	122,588
Jul 14, 2026	38.45	38.78	38.20	38.29	38.29	-0.16%	90,587
Jul 13, 2026	38.32	38.61	38.20	38.35	38.35	0.16%	92,934
Jul 10, 2026	38.13	38.48	37.88	38.29	38.29	0.37%	96,747
Jul 9, 2026	38.14	38.59	37.80	38.15	38.15	1.52%	186,543
Jul 8, 2026	37.84	38.18	37.24	37.58	37.58	-1.65%	149,968
Jul 7, 2026	38.46	38.72	37.67	38.21	38.21	-0.68%	100,106
Jul 6, 2026	38.16	38.68	38.00	38.47	38.47	0.50%	77,401
Jul 2, 2026	39.20	39.20	38.05	38.28	38.28	-1.59%	107,127
Jul 1, 2026	38.06	38.97	37.58	38.90	38.90	1.83%	134,659
Jun 30, 2026	37.75	38.21	37.44	38.20	38.20	1.33%	126,106
Jun 29, 2026	37.88	38.29	37.43	37.70	37.70	-0.40%	210,465
Jun 26, 2026	37.99	38.02	37.39	37.85	37.85	0.24%	471,195
Jun 25, 2026	37.19	38.00	37.19	37.76	37.76	1.59%	130,400
Jun 24, 2026	36.83	37.56	36.78	37.17	37.17	0.54%	296,455
Jun 23, 2026	36.59	37.16	35.72	36.97	36.97	1.90%	125,593
Jun 22, 2026	35.97	36.61	35.97	36.28	36.28	1.20%	161,496
Jun 18, 2026	35.79	36.21	35.34	35.85	35.85	0.96%	370,803
Jun 17, 2026	35.93	36.39	35.09	35.51	35.51	-1.53%	196,661
Jun 16, 2026	36.40	36.62	35.65	36.06	36.06	0.11%	169,087
Jun 15, 2026	36.74	37.01	36.01	36.02	36.02	-1.58%	110,988
Jun 12, 2026	36.50	36.80	36.26	36.60	36.60	0.94%	101,445
Jun 11, 2026	36.34	36.39	35.68	36.26	36.26	0.36%	94,794
Jun 10, 2026	35.94	36.43	35.88	36.13	36.13	1.49%	105,113
Jun 9, 2026	35.55	36.33	35.48	35.60	35.60	0.88%	130,658
Jun 8, 2026	35.44	36.00	35.14	35.29	35.29	0.28%	91,163
Jun 5, 2026	34.95	35.50	34.79	35.19	35.19	1.18%	95,834
Jun 4, 2026	34.36	35.04	34.36	34.78	34.78	2.84%	111,135
Jun 3, 2026	34.35	34.38	33.81	33.82	33.82	-2.23%	121,491
Jun 2, 2026	33.68	34.64	33.68	34.59	34.59	2.25%	91,930
Jun 1, 2026	34.14	34.34	33.58	33.83	33.83	-1.54%	196,337
May 29, 2026	34.47	34.86	34.10	34.36	34.36	-0.23%	213,968
May 28, 2026	34.65	34.98	34.36	34.73	34.44	-0.29%	117,193
May 27, 2026	35.33	35.42	34.77	34.83	34.54	-0.94%	96,939
May 26, 2026	34.78	35.35	34.78	35.16	34.87	1.24%	111,423
May 22, 2026	34.75	35.45	34.51	34.73	34.44	-0.23%	135,185
May 21, 2026	34.62	35.09	33.98	34.81	34.52	-0.43%	120,607