Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
18.97
+1.36 (7.72%)
Jun 18, 2025, 4:00 PM - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 17.90 | 19.49 | 17.39 | 18.97 | 18.97 | 7.72% | 6,003 |
| Jun 17, 2025 | 16.90 | 17.61 | 16.90 | 17.61 | 17.61 | 3.35% | 84,914 |
| Jun 16, 2025 | 17.26 | 17.26 | 17.04 | 17.04 | 17.04 | -0.06% | 1,634 |
| Jun 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% | 832 |
| Jun 12, 2025 | 17.15 | 17.20 | 17.09 | 17.20 | 17.20 | 1.18% | 2,281 |
| Jun 11, 2025 | 16.89 | 17.00 | 16.89 | 17.00 | 17.00 | -0.12% | 4,173 |
| Jun 10, 2025 | 16.83 | 17.02 | 16.75 | 17.02 | 17.02 | -2.18% | 4,149 |
| Jun 9, 2025 | 17.62 | 17.75 | 17.40 | 17.40 | 17.40 | -0.17% | 2,636 |
| Jun 6, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.02% | 872 |
| Jun 5, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | 311 |
| Jun 4, 2025 | 17.51 | 17.61 | 17.51 | 17.61 | 17.61 | 1.21% | 889 |
| Jun 3, 2025 | 17.43 | 17.43 | 17.40 | 17.40 | 17.40 | -3.17% | 911 |
| Jun 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | 1,296 |
| May 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | 249 |
| May 29, 2025 | 17.89 | 17.97 | 17.75 | 17.97 | 17.97 | 0.81% | 2,269 |
| May 28, 2025 | 17.99 | 17.99 | 17.83 | 17.83 | 17.83 | 0.42% | 855 |
| May 27, 2025 | 17.96 | 18.00 | 17.75 | 17.75 | 17.75 | -0.28% | 1,516 |
| May 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | 633 |
| May 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 855 |
| May 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 514 |
| May 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 720 |
| May 19, 2025 | 17.57 | 17.69 | 17.40 | 17.40 | 17.40 | -0.63% | 1,814 |
| May 16, 2025 | 17.41 | 17.68 | 17.40 | 17.51 | 17.51 | -0.99% | 2,012 |
| May 15, 2025 | 17.40 | 17.69 | 17.40 | 17.69 | 17.69 | 1.58% | 658 |
| May 14, 2025 | 17.68 | 17.68 | 17.41 | 17.41 | 17.41 | -0.51% | 754 |
| May 13, 2025 | 17.45 | 17.50 | 17.31 | 17.50 | 17.50 | 0.69% | 693 |
| May 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 590 |
| May 9, 2025 | 17.00 | 17.38 | 17.00 | 17.38 | 17.38 | 1.02% | 663 |
| May 8, 2025 | 17.16 | 17.21 | 17.16 | 17.21 | 17.21 | 1.15% | 640 |
| May 7, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 371 |
| May 6, 2025 | 17.16 | 17.16 | 17.01 | 17.01 | 17.01 | -2.24% | 878 |
| May 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 504 |
| May 2, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1.99% | 1,326 |
| May 1, 2025 | 17.13 | 17.13 | 17.00 | 17.06 | 17.06 | -1.10% | 1,049 |
| Apr 30, 2025 | 17.26 | 17.26 | 17.25 | 17.25 | 17.25 | - | 541 |
| Apr 29, 2025 | 17.11 | 17.36 | 17.00 | 17.25 | 17.25 | -1.03% | 1,067 |
| Apr 28, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.47% | 631 |
| Apr 25, 2025 | 17.60 | 17.69 | 17.60 | 17.69 | 17.69 | 1.03% | 878 |
| Apr 24, 2025 | 17.28 | 17.55 | 17.28 | 17.51 | 17.51 | 1.51% | 3,006 |
| Apr 23, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 10,907 |
| Apr 22, 2025 | 17.00 | 17.13 | 16.91 | 17.00 | 17.00 | - | 2,428 |
| Apr 21, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.16% | 921 |
| Apr 17, 2025 | 17.01 | 17.20 | 17.01 | 17.20 | 17.20 | - | 735 |
| Apr 16, 2025 | 17.16 | 17.20 | 17.16 | 17.20 | 17.20 | -0.35% | 1,110 |
| Apr 15, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.08% | 493 |
| Apr 14, 2025 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 2.64% | 1,262 |
| Apr 11, 2025 | 17.47 | 17.47 | 17.00 | 17.00 | 17.00 | -1.05% | 1,185 |
| Apr 10, 2025 | 17.44 | 17.44 | 17.18 | 17.18 | 17.18 | -3.65% | 472 |
| Apr 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 615 |
| Apr 8, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 477 |