Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
16.93
-1.02 (-5.68%)
Aug 14, 2025, 9:35 AM - Market open
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | - | -5.68% | 471 |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.06% | 3,808 |
| Aug 12, 2025 | 17.05 | 17.25 | 17.01 | 17.25 | 17.25 | -1.43% | 1,463 |
| Aug 11, 2025 | 16.93 | 17.50 | 16.93 | 17.50 | 17.50 | -2.78% | 2,167 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 448 |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 1,007 |
| Aug 6, 2025 | 18.05 | 18.05 | 18.01 | 18.01 | 18.01 | -1.50% | 713 |
| Aug 5, 2025 | 18.16 | 18.29 | 18.16 | 18.29 | 18.29 | 1.90% | 334 |
| Aug 4, 2025 | 18.41 | 18.41 | 17.94 | 17.94 | 17.94 | -2.53% | 2,026 |
| Aug 1, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - | 261 |
| Jul 31, 2025 | 18.25 | 18.65 | 18.25 | 18.41 | 18.41 | 0.46% | 959 |
| Jul 30, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.33 | -1.05% | 939 |
| Jul 29, 2025 | 18.07 | 18.52 | 18.07 | 18.52 | 18.52 | 1.85% | 762 |
| Jul 28, 2025 | 18.07 | 18.18 | 18.07 | 18.18 | 18.18 | 0.79% | 932 |
| Jul 25, 2025 | 17.93 | 18.04 | 17.93 | 18.04 | 18.04 | -2.12% | 1,320 |
| Jul 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | 1,477 |
| Jul 23, 2025 | 18.06 | 18.43 | 18.06 | 18.43 | 18.43 | 2.05% | 2,331 |
| Jul 22, 2025 | 18.07 | 18.07 | 18.06 | 18.06 | 18.06 | -2.27% | 2,806 |
| Jul 21, 2025 | 18.25 | 18.48 | 18.24 | 18.48 | 18.48 | -0.11% | 4,083 |
| Jul 18, 2025 | 18.40 | 18.50 | 18.25 | 18.50 | 18.50 | 0.54% | 1,203 |
| Jul 17, 2025 | 18.99 | 18.99 | 18.40 | 18.40 | 18.40 | 0.71% | 3,225 |
| Jul 16, 2025 | 18.71 | 18.71 | 18.27 | 18.27 | 18.27 | -0.38% | 1,517 |
| Jul 15, 2025 | 18.50 | 18.50 | 18.25 | 18.34 | 18.34 | -1.08% | 1,207 |
| Jul 14, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.22% | 808 |
| Jul 11, 2025 | 18.74 | 18.80 | 18.50 | 18.50 | 18.50 | -0.80% | 968 |
| Jul 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.32% | 390 |
| Jul 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | 247 |
| Jul 8, 2025 | 18.74 | 19.04 | 18.71 | 18.71 | 18.71 | 1.14% | 2,466 |
| Jul 7, 2025 | 18.77 | 18.77 | 18.35 | 18.50 | 18.50 | -0.05% | 4,463 |
| Jul 3, 2025 | 19.17 | 19.17 | 18.51 | 18.51 | 18.51 | -5.08% | 4,297 |
| Jul 2, 2025 | 19.25 | 21.61 | 19.01 | 19.50 | 19.50 | 2.42% | 38,090 |
| Jul 1, 2025 | 19.05 | 20.11 | 18.85 | 19.04 | 19.04 | 1.01% | 37,587 |
| Jun 30, 2025 | 19.63 | 19.90 | 18.80 | 18.85 | 18.85 | 0.16% | 16,500 |
| Jun 27, 2025 | 18.82 | 19.02 | 18.81 | 18.82 | 18.75 | -2.18% | 1,821 |
| Jun 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.17 | -1.94% | 515 |
| Jun 25, 2025 | 20.00 | 20.00 | 19.26 | 19.62 | 19.55 | -0.05% | 7,839 |
| Jun 24, 2025 | 19.31 | 19.65 | 18.75 | 19.63 | 19.56 | 1.66% | 7,753 |
| Jun 23, 2025 | 18.50 | 19.31 | 18.50 | 19.31 | 19.24 | 2.17% | 4,562 |
| Jun 20, 2025 | 18.09 | 19.49 | 18.00 | 18.90 | 18.83 | -0.37% | 7,690 |
| Jun 18, 2025 | 17.90 | 19.49 | 17.39 | 18.97 | 18.90 | 7.72% | 6,003 |
| Jun 17, 2025 | 16.90 | 17.61 | 16.90 | 17.61 | 17.55 | 3.35% | 84,914 |
| Jun 16, 2025 | 17.26 | 17.26 | 17.04 | 17.04 | 16.98 | -0.06% | 1,634 |
| Jun 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.99 | -0.87% | 832 |
| Jun 12, 2025 | 17.15 | 17.20 | 17.09 | 17.20 | 17.14 | 1.18% | 2,281 |
| Jun 11, 2025 | 16.89 | 17.00 | 16.89 | 17.00 | 16.94 | -0.12% | 4,173 |
| Jun 10, 2025 | 16.83 | 17.02 | 16.75 | 17.02 | 16.96 | -2.18% | 4,149 |
| Jun 9, 2025 | 17.62 | 17.75 | 17.40 | 17.40 | 17.34 | -0.17% | 2,636 |
| Jun 6, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | -1.02% | 872 |
| Jun 5, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | - | 311 |
| Jun 4, 2025 | 17.51 | 17.61 | 17.51 | 17.61 | 17.55 | 1.21% | 889 |