Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
16.74
-0.16 (-0.97%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.40 | 17.40 | 16.55 | 16.90 | 16.90 | 1.72% | 1,545 |
| Oct 7, 2025 | 17.05 | 17.05 | 16.53 | 16.62 | 16.62 | -0.07% | 1,430 |
| Oct 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2.19% | 325 |
| Oct 3, 2025 | 16.02 | 16.28 | 16.02 | 16.27 | 16.27 | -0.39% | 3,322 |
| Oct 2, 2025 | 16.16 | 16.72 | 16.00 | 16.33 | 16.33 | 1.04% | 2,756 |
| Oct 1, 2025 | 16.15 | 16.22 | 15.91 | 16.17 | 16.17 | -1.37% | 5,963 |
| Sep 30, 2025 | 16.15 | 16.69 | 16.15 | 16.39 | 16.39 | -0.51% | 2,140 |
| Sep 29, 2025 | 16.53 | 17.23 | 16.47 | 16.47 | 16.40 | 1.22% | 1,822 |
| Sep 26, 2025 | 16.50 | 16.83 | 16.00 | 16.28 | 16.21 | -1.36% | 2,995 |
| Sep 25, 2025 | 16.76 | 16.76 | 16.48 | 16.50 | 16.43 | -0.09% | 1,414 |
| Sep 24, 2025 | 16.38 | 16.83 | 16.38 | 16.52 | 16.45 | 0.15% | 1,697 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.49 | 16.49 | 16.42 | -0.90% | 903 |
| Sep 22, 2025 | 16.28 | 16.64 | 16.12 | 16.64 | 16.57 | 2.02% | 4,567 |
| Sep 19, 2025 | 16.09 | 16.35 | 16.05 | 16.31 | 16.24 | -2.10% | 3,097 |
| Sep 18, 2025 | 16.90 | 16.90 | 16.46 | 16.66 | 16.59 | 0.91% | 3,100 |
| Sep 17, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.44 | -1.64% | 620 |
| Sep 16, 2025 | 16.72 | 17.02 | 16.72 | 16.79 | 16.72 | 1.01% | 1,181 |
| Sep 15, 2025 | 17.43 | 17.43 | 16.42 | 16.62 | 16.55 | 1.14% | 2,639 |
| Sep 12, 2025 | 16.45 | 16.77 | 16.42 | 16.43 | 16.36 | -1.50% | 3,330 |
| Sep 11, 2025 | 16.70 | 16.70 | 16.68 | 16.68 | 16.61 | - | 1,229 |
| Sep 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.61 | - | 640 |
| Sep 9, 2025 | 16.60 | 16.87 | 16.60 | 16.68 | 16.61 | 0.79% | 2,090 |
| Sep 8, 2025 | 16.65 | 16.83 | 16.40 | 16.55 | 16.48 | 0.06% | 3,824 |
| Sep 5, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.47 | -2.10% | 795 |
| Sep 4, 2025 | 16.85 | 16.90 | 16.82 | 16.90 | 16.82 | 2.08% | 845 |
| Sep 3, 2025 | 16.85 | 16.85 | 16.50 | 16.55 | 16.48 | 0.24% | 3,779 |
| Sep 2, 2025 | 16.50 | 16.92 | 16.50 | 16.51 | 16.44 | 0.06% | 1,155 |
| Aug 29, 2025 | 16.50 | 16.92 | 16.50 | 16.50 | 16.43 | -0.18% | 6,134 |
| Aug 28, 2025 | 16.85 | 16.85 | 16.53 | 16.53 | 16.46 | -1.31% | 1,310 |
| Aug 27, 2025 | 16.78 | 17.44 | 16.75 | 16.75 | 16.68 | 0.30% | 1,900 |
| Aug 26, 2025 | 16.65 | 16.78 | 16.65 | 16.70 | 16.63 | -0.18% | 1,180 |
| Aug 25, 2025 | 16.50 | 16.83 | 16.50 | 16.73 | 16.66 | 0.78% | 3,497 |
| Aug 22, 2025 | 16.61 | 16.61 | 16.50 | 16.60 | 16.53 | 0.61% | 1,180 |
| Aug 21, 2025 | 16.61 | 16.64 | 16.50 | 16.50 | 16.43 | -2.77% | 3,068 |
| Aug 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.90 | 2.54% | 546 |
| Aug 19, 2025 | 16.97 | 16.97 | 16.55 | 16.55 | 16.48 | 0.24% | 728 |
| Aug 18, 2025 | 16.53 | 16.53 | 16.41 | 16.51 | 16.44 | -2.25% | 1,152 |
| Aug 15, 2025 | 16.85 | 17.00 | 16.15 | 16.89 | 16.82 | -0.35% | 8,114 |
| Aug 14, 2025 | 16.93 | 17.06 | 16.93 | 16.95 | 16.88 | -5.57% | 4,290 |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | 4.06% | 3,808 |
| Aug 12, 2025 | 17.05 | 17.25 | 17.01 | 17.25 | 17.18 | -1.43% | 1,463 |
| Aug 11, 2025 | 16.93 | 17.50 | 16.93 | 17.50 | 17.43 | -2.78% | 2,167 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - | 448 |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | -0.06% | 1,007 |
| Aug 6, 2025 | 18.05 | 18.05 | 18.01 | 18.01 | 17.93 | -1.50% | 713 |
| Aug 5, 2025 | 18.16 | 18.29 | 18.16 | 18.29 | 18.21 | 1.90% | 334 |
| Aug 4, 2025 | 18.41 | 18.41 | 17.94 | 17.94 | 17.87 | -2.53% | 2,026 |
| Aug 1, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.33 | - | 261 |
| Jul 31, 2025 | 18.25 | 18.65 | 18.25 | 18.41 | 18.33 | 0.46% | 959 |
| Jul 30, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.25 | -1.05% | 939 |