Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.25	37.00	36.14	36.42	36.42	0.97%	163,274
Oct 1, 2026	35.59	36.07	35.10	36.07	36.07	0.50%	202,026
Sep 30, 2026	36.01	36.29	35.57	35.89	35.89	-0.17%	206,951
Sep 29, 2026	36.47	36.63	35.79	35.95	35.95	-1.13%	169,869
Sep 28, 2026	36.85	37.12	36.33	36.36	36.36	-1.33%	154,046
Sep 25, 2026	36.96	37.25	36.67	36.85	36.85	0.03%	120,186
Sep 24, 2026	36.59	37.02	36.36	36.84	36.84	1.43%	179,869
Sep 23, 2026	36.76	36.92	36.27	36.32	36.32	-1.20%	156,654
Sep 22, 2026	37.42	37.61	36.71	36.76	36.76	-0.62%	177,506
Sep 21, 2026	37.60	37.87	36.87	36.99	36.99	-1.73%	124,345
Sep 18, 2026	37.21	37.74	36.73	37.64	37.64	0.78%	695,527
Sep 17, 2026	37.79	37.88	37.32	37.35	37.35	-0.53%	122,087
Sep 16, 2026	37.72	37.95	36.78	37.55	37.55	-0.08%	261,089
Sep 15, 2026	37.88	38.34	37.54	37.58	37.58	-0.66%	129,272
Sep 14, 2026	37.96	38.33	37.70	37.83	37.83	-	213,576
Sep 11, 2026	37.85	38.28	37.48	37.83	37.83	0.21%	146,247
Sep 10, 2026	37.46	37.91	37.06	37.75	37.75	0.99%	117,263
Sep 9, 2026	37.51	37.86	37.21	37.38	37.38	-0.82%	106,613
Sep 8, 2026	38.19	38.31	37.60	37.69	37.69	-1.31%	124,703
Sep 4, 2026	37.74	38.32	37.66	38.19	38.19	1.01%	80,020
Sep 3, 2026	37.97	38.19	37.76	37.81	37.81	0.67%	98,580
Sep 2, 2026	37.13	37.96	36.75	37.56	37.56	1.82%	154,446
Sep 1, 2026	37.08	37.69	36.76	36.89	36.89	-0.89%	138,736
Aug 31, 2026	37.52	37.53	36.85	37.22	37.22	-0.83%	96,296
Aug 28, 2026	37.80	38.12	37.61	37.83	37.53	-0.03%	97,520
Aug 27, 2026	37.65	38.07	37.09	37.84	37.54	-0.42%	123,143
Aug 26, 2026	37.81	38.15	37.63	38.00	37.70	0.98%	153,063
Aug 25, 2026	37.89	38.20	37.49	37.63	37.33	-0.32%	116,293
Aug 24, 2026	37.42	37.98	37.42	37.75	37.45	0.85%	182,831
Aug 21, 2026	37.71	38.00	37.01	37.43	37.13	-0.19%	226,886
Aug 20, 2026	36.94	37.58	36.73	37.50	37.20	1.08%	151,770
Aug 19, 2026	38.17	38.28	37.07	37.10	36.81	-2.27%	201,982
Aug 18, 2026	38.46	38.46	37.82	37.96	37.66	-1.15%	171,759
Aug 17, 2026	38.70	39.01	38.27	38.40	38.10	-0.78%	163,576
Aug 14, 2026	38.88	39.51	38.68	38.70	38.39	-0.64%	138,855
Aug 13, 2026	39.00	39.46	38.72	38.95	38.64	0.62%	164,684
Aug 12, 2026	38.83	39.20	38.68	38.71	38.40	0.05%	149,552
Aug 11, 2026	38.78	38.99	38.59	38.69	38.38	0.52%	133,242
Aug 10, 2026	38.64	39.02	38.31	38.49	38.18	-1.05%	127,871
Aug 7, 2026	39.11	39.48	38.62	38.90	38.59	-0.94%	141,989
Aug 6, 2026	39.99	39.99	39.19	39.27	38.96	-1.03%	121,527
Aug 5, 2026	40.22	40.25	39.58	39.68	39.37	-0.78%	178,509
Aug 4, 2026	39.82	40.99	39.38	39.99	39.67	0.78%	146,925
Aug 3, 2026	39.72	40.33	39.64	39.68	39.37	0.71%	163,544
Jul 31, 2026	39.59	39.66	38.97	39.40	39.09	0.08%	122,794
Jul 30, 2026	39.78	39.84	39.23	39.37	39.06	-0.25%	121,962
Jul 29, 2026	39.45	40.02	39.21	39.47	39.16	-0.60%	169,953
Jul 28, 2026	39.45	40.31	39.29	39.71	39.40	1.66%	148,534
Jul 27, 2026	38.81	39.64	38.80	39.06	38.75	1.06%	156,973
Jul 24, 2026	38.30	39.47	38.05	38.65	38.34	-0.08%	245,503