Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	34.30	34.71	34.07	34.19	-	-0.87%	14,915
Apr 23, 2026	34.28	34.55	34.08	34.49	34.49	1.17%	105,989
Apr 22, 2026	34.13	34.42	34.08	34.09	34.09	-0.03%	87,503
Apr 21, 2026	34.58	34.81	34.10	34.10	34.10	-1.96%	110,140
Apr 20, 2026	34.77	35.26	34.50	34.78	34.78	-0.20%	106,420
Apr 17, 2026	34.55	35.41	34.14	34.85	34.85	2.02%	312,441
Apr 16, 2026	33.70	34.30	33.70	34.16	34.16	0.89%	176,627
Apr 15, 2026	33.95	34.03	33.64	33.86	33.86	-0.32%	108,161
Apr 14, 2026	33.67	34.14	33.06	33.97	33.97	0.24%	88,984
Apr 13, 2026	33.51	34.00	33.40	33.89	33.89	0.80%	110,959
Apr 10, 2026	33.98	34.12	33.21	33.62	33.62	-0.88%	79,759
Apr 9, 2026	33.17	34.04	32.81	33.92	33.92	1.89%	142,668
Apr 8, 2026	33.48	33.70	32.96	33.29	33.29	2.02%	291,355
Apr 7, 2026	32.47	32.80	32.06	32.63	32.63	-0.12%	137,513
Apr 6, 2026	31.95	32.71	31.95	32.67	32.67	1.74%	99,806
Apr 2, 2026	31.73	32.16	31.56	32.11	32.11	-0.53%	90,688
Apr 1, 2026	32.00	32.64	32.00	32.28	32.28	1.00%	102,714
Mar 31, 2026	31.92	32.22	31.65	31.96	31.96	1.49%	145,786
Mar 30, 2026	31.71	32.01	31.36	31.49	31.49	-0.16%	155,648
Mar 27, 2026	31.74	31.82	31.26	31.54	31.54	-1.35%	152,209
Mar 26, 2026	31.61	31.98	31.61	31.97	31.97	0.22%	110,567
Mar 25, 2026	32.12	32.29	31.60	31.90	31.90	0.31%	123,385
Mar 24, 2026	31.25	32.11	31.24	31.80	31.80	0.92%	124,690
Mar 23, 2026	31.41	32.00	31.00	31.51	31.51	3.28%	202,002
Mar 20, 2026	30.79	31.08	30.10	30.51	30.51	-0.52%	798,535
Mar 19, 2026	30.21	30.89	30.03	30.67	30.67	0.66%	156,379
Mar 18, 2026	30.56	30.67	30.18	30.47	30.47	-0.59%	254,281
Mar 17, 2026	30.89	31.02	30.34	30.65	30.65	0.07%	170,230
Mar 16, 2026	30.94	31.10	30.29	30.63	30.63	0.03%	165,041
Mar 13, 2026	31.10	31.13	30.36	30.62	30.62	-0.78%	204,462
Mar 12, 2026	30.10	30.91	30.03	30.86	30.86	0.39%	194,789
Mar 11, 2026	30.90	31.11	30.50	30.74	30.74	-1.13%	196,084
Mar 10, 2026	31.02	31.66	30.72	31.09	31.09	-0.22%	196,130
Mar 9, 2026	30.88	31.33	30.16	31.16	31.16	-1.05%	165,364
Mar 6, 2026	31.01	31.49	30.35	31.49	31.49	-0.91%	137,844
Mar 5, 2026	31.75	31.79	31.22	31.78	31.78	-1.18%	123,566
Mar 4, 2026	32.31	32.46	31.98	32.16	32.16	0.69%	123,911
Mar 3, 2026	31.66	32.03	31.15	31.94	31.94	-1.02%	138,715
Mar 2, 2026	31.41	32.40	31.21	32.27	32.27	1.32%	169,806
Feb 27, 2026	32.89	32.89	31.51	31.85	31.85	-5.46%	194,837
Feb 26, 2026	33.69	34.21	33.21	33.69	33.40	0.63%	150,525
Feb 25, 2026	32.84	33.62	32.65	33.48	33.19	1.95%	123,986
Feb 24, 2026	32.64	32.87	32.38	32.84	32.56	0.49%	150,033
Feb 23, 2026	34.31	34.58	32.19	32.68	32.40	-4.56%	178,313
Feb 20, 2026	34.14	34.46	33.73	34.24	33.95	0.50%	441,602
Feb 19, 2026	33.80	34.25	33.68	34.07	33.78	-0.12%	217,504
Feb 18, 2026	34.30	34.74	33.96	34.11	33.82	-0.79%	131,457
Feb 17, 2026	34.23	34.60	34.03	34.38	34.08	0.85%	162,292
Feb 13, 2026	34.09	34.18	33.46	34.09	33.80	0.44%	136,976
Feb 12, 2026	34.36	34.36	33.25	33.94	33.65	-	182,610