Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	34.16	34.98	33.89	34.96	34.67	2.79%	120,803
May 19, 2026	34.01	34.27	33.78	34.01	33.73	-0.61%	105,393
May 18, 2026	33.64	34.50	33.64	34.22	33.93	1.69%	116,955
May 15, 2026	34.19	34.19	33.36	33.65	33.37	-1.55%	130,880
May 14, 2026	33.96	34.41	33.96	34.18	33.89	1.54%	106,107
May 13, 2026	33.93	34.25	33.54	33.66	33.38	-1.32%	115,968
May 12, 2026	34.44	34.44	33.65	34.11	33.83	-0.73%	113,720
May 11, 2026	34.83	34.83	34.24	34.36	34.07	-1.24%	153,979
May 8, 2026	34.59	35.00	34.59	34.79	34.50	0.35%	96,007
May 7, 2026	35.03	35.03	34.58	34.67	34.38	-0.43%	100,706
May 6, 2026	34.44	34.97	34.42	34.82	34.53	2.11%	106,930
May 5, 2026	33.75	34.45	33.75	34.10	33.82	1.07%	118,442
May 4, 2026	33.47	33.91	33.31	33.74	33.46	0.12%	129,844
May 1, 2026	33.43	34.05	33.14	33.70	33.42	1.26%	155,622
Apr 30, 2026	33.89	34.61	33.16	33.28	33.00	-2.63%	190,617
Apr 29, 2026	33.79	34.60	33.51	34.18	33.89	-1.24%	136,475
Apr 28, 2026	34.90	35.15	34.61	34.61	34.32	-0.12%	120,436
Apr 27, 2026	34.04	34.80	34.04	34.65	34.36	1.88%	102,605
Apr 24, 2026	34.30	34.71	33.92	34.01	33.73	-1.39%	86,214
Apr 23, 2026	34.28	34.55	34.08	34.49	34.20	1.17%	106,091
Apr 22, 2026	34.13	34.42	34.08	34.09	33.81	-0.03%	89,287
Apr 21, 2026	34.58	34.81	34.10	34.10	33.82	-1.96%	116,893
Apr 20, 2026	34.77	35.26	34.50	34.78	34.49	-0.20%	106,420
Apr 17, 2026	34.55	35.41	34.14	34.85	34.56	2.02%	312,441
Apr 16, 2026	33.70	34.30	33.70	34.16	33.87	0.89%	176,627
Apr 15, 2026	33.95	34.03	33.64	33.86	33.58	-0.32%	108,161
Apr 14, 2026	33.67	34.14	33.06	33.97	33.69	0.24%	88,984
Apr 13, 2026	33.51	34.00	33.40	33.89	33.61	0.80%	110,959
Apr 10, 2026	33.98	34.12	33.21	33.62	33.34	-0.88%	115,635
Apr 9, 2026	33.17	34.04	32.81	33.92	33.64	1.89%	142,677
Apr 8, 2026	33.48	33.70	32.96	33.29	33.01	2.02%	291,360
Apr 7, 2026	32.47	32.80	32.06	32.63	32.36	-0.12%	137,529
Apr 6, 2026	31.95	32.71	31.95	32.67	32.40	1.74%	99,811
Apr 2, 2026	31.73	32.16	31.56	32.11	31.84	-0.53%	90,688
Apr 1, 2026	32.00	32.64	32.00	32.28	32.01	1.00%	102,714
Mar 31, 2026	31.92	32.22	31.65	31.96	31.69	1.49%	145,791
Mar 30, 2026	31.71	32.01	31.36	31.49	31.23	-0.16%	155,648
Mar 27, 2026	31.74	31.82	31.26	31.54	31.28	-1.35%	159,737
Mar 26, 2026	31.61	31.98	31.61	31.97	31.70	0.22%	113,309
Mar 25, 2026	32.12	32.29	31.60	31.90	31.63	0.31%	139,079
Mar 24, 2026	31.25	32.11	31.24	31.80	31.53	0.92%	124,691