Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.71	38.00	37.01	37.43	37.43	-0.19%	226,858
Aug 20, 2026	36.94	37.58	36.73	37.50	37.50	1.08%	130,734
Aug 19, 2026	38.17	38.28	37.07	37.10	37.10	-2.27%	135,780
Aug 18, 2026	38.46	38.46	37.82	37.96	37.96	-1.15%	171,731
Aug 17, 2026	38.70	39.01	38.27	38.40	38.40	-0.78%	163,545
Aug 14, 2026	38.88	39.51	38.68	38.70	38.70	-0.64%	138,843
Aug 13, 2026	39.00	39.46	38.72	38.95	38.95	0.62%	164,681
Aug 12, 2026	38.83	39.20	38.68	38.71	38.71	0.05%	149,549
Aug 11, 2026	38.78	38.99	38.59	38.69	38.69	0.52%	133,240
Aug 10, 2026	38.64	39.02	38.31	38.49	38.49	-1.05%	127,864
Aug 7, 2026	39.11	39.48	38.62	38.90	38.90	-0.94%	141,988
Aug 6, 2026	39.99	39.99	39.19	39.27	39.27	-1.03%	121,425
Aug 5, 2026	40.22	40.25	39.58	39.68	39.68	-0.78%	130,819
Aug 4, 2026	39.82	40.99	39.38	39.99	39.99	0.78%	146,924
Aug 3, 2026	39.72	40.33	39.64	39.68	39.68	0.71%	163,541
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