Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
16.55
+0.04 (0.24%)
Sep 3, 2025, 4:00 PM - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.85 | 16.85 | 16.50 | 16.55 | 16.55 | 0.24% | 3,779 |
| Sep 2, 2025 | 16.50 | 16.92 | 16.50 | 16.51 | 16.51 | 0.06% | 1,155 |
| Aug 29, 2025 | 16.50 | 16.92 | 16.50 | 16.50 | 16.50 | -0.18% | 6,134 |
| Aug 28, 2025 | 16.85 | 16.85 | 16.53 | 16.53 | 16.53 | -1.31% | 1,310 |
| Aug 27, 2025 | 16.78 | 17.44 | 16.75 | 16.75 | 16.75 | 0.30% | 1,900 |
| Aug 26, 2025 | 16.65 | 16.78 | 16.65 | 16.70 | 16.70 | -0.18% | 1,180 |
| Aug 25, 2025 | 16.50 | 16.83 | 16.50 | 16.73 | 16.73 | 0.78% | 3,497 |
| Aug 22, 2025 | 16.61 | 16.61 | 16.50 | 16.60 | 16.60 | 0.61% | 1,180 |
| Aug 21, 2025 | 16.61 | 16.64 | 16.50 | 16.50 | 16.50 | -2.77% | 3,068 |
| Aug 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.54% | 546 |
| Aug 19, 2025 | 16.97 | 16.97 | 16.55 | 16.55 | 16.55 | 0.24% | 728 |
| Aug 18, 2025 | 16.53 | 16.53 | 16.41 | 16.51 | 16.51 | -2.25% | 1,152 |
| Aug 15, 2025 | 16.85 | 17.00 | 16.15 | 16.89 | 16.89 | -0.35% | 8,114 |
| Aug 14, 2025 | 16.93 | 17.06 | 16.93 | 16.95 | 16.95 | -5.57% | 4,290 |
| 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 |