Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.50
-0.01 (-0.06%)
Mar 3, 2026, 4:00 PM EST - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 15.57 | 15.57 | 15.50 | 15.50 | 15.50 | -0.06% | 468 |
| Mar 2, 2026 | 15.50 | 15.63 | 15.50 | 15.51 | 15.51 | -0.89% | 1,118 |
| Feb 27, 2026 | 15.63 | 15.67 | 15.55 | 15.65 | 15.65 | 0.90% | 1,294 |
| Feb 26, 2026 | 15.65 | 15.80 | 15.50 | 15.51 | 15.51 | -0.89% | 2,238 |
| Feb 25, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.65 | 0.64% | 602 |
| Feb 24, 2026 | 15.49 | 15.55 | 15.47 | 15.55 | 15.55 | -2.81% | 643 |
| Feb 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.50% | 291 |
| Feb 17, 2026 | 15.88 | 15.94 | 15.14 | 15.61 | 15.61 | - | 4,722 |
| Feb 12, 2026 | 15.46 | 15.73 | 15.46 | 15.61 | 15.61 | -0.45% | 1,161 |
| Feb 11, 2026 | 15.47 | 15.68 | 15.47 | 15.68 | 15.68 | 2.62% | 859 |
| Feb 10, 2026 | 15.06 | 15.48 | 15.05 | 15.28 | 15.28 | -1.42% | 3,154 |
| Feb 9, 2026 | 15.28 | 15.65 | 15.28 | 15.50 | 15.50 | 3.26% | 3,267 |
| Feb 6, 2026 | 15.75 | 15.75 | 14.93 | 15.01 | 15.01 | -4.98% | 6,284 |
| Feb 5, 2026 | 15.53 | 15.80 | 15.50 | 15.80 | 15.80 | 0.62% | 1,414 |
| Feb 4, 2026 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | -0.51% | 675 |
| Feb 3, 2026 | 15.88 | 15.89 | 15.75 | 15.78 | 15.78 | 1.15% | 1,713 |
| Feb 2, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 747 |
| Jan 30, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -1.84% | 655 |
| Jan 29, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.02% | 511 |
| Jan 28, 2026 | 15.52 | 15.63 | 15.52 | 15.63 | 15.63 | 1.96% | 1,596 |
| Jan 27, 2026 | 15.63 | 15.80 | 15.00 | 15.33 | 15.33 | -2.17% | 3,463 |
| Jan 26, 2026 | 15.65 | 15.91 | 15.60 | 15.67 | 15.67 | -1.48% | 2,822 |
| Jan 23, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.09% | 277 |
| Jan 22, 2026 | 15.68 | 15.74 | 15.68 | 15.74 | 15.74 | -1.72% | 1,138 |
| Jan 21, 2026 | 15.29 | 16.16 | 15.29 | 16.01 | 16.01 | 3.29% | 4,645 |
| Jan 20, 2026 | 15.28 | 15.50 | 15.00 | 15.50 | 15.50 | 1.65% | 4,727 |
| Jan 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.28% | 246 |
| Jan 15, 2026 | 14.93 | 15.50 | 14.93 | 15.21 | 15.21 | -0.54% | 1,688 |
| Jan 14, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.38% | 739 |
| Jan 13, 2026 | 14.94 | 15.08 | 14.93 | 15.08 | 15.08 | -0.42% | 1,905 |
| Jan 12, 2026 | 14.98 | 15.18 | 14.93 | 15.14 | 15.14 | -0.04% | 1,077 |
| Jan 9, 2026 | 15.07 | 15.41 | 15.07 | 15.15 | 15.15 | 0.53% | 1,610 |
| Jan 8, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.61% | 801 |
| Jan 7, 2026 | 15.47 | 15.47 | 15.23 | 15.32 | 15.32 | -0.61% | 1,465 |
| Jan 6, 2026 | 15.39 | 15.44 | 15.35 | 15.41 | 15.41 | 0.72% | 1,557 |
| Jan 2, 2026 | 15.26 | 15.30 | 15.06 | 15.30 | 15.30 | -0.65% | 2,483 |
| Dec 31, 2025 | 15.18 | 15.40 | 15.18 | 15.40 | 15.40 | 1.85% | 1,966 |
| Dec 30, 2025 | 15.30 | 15.33 | 15.10 | 15.12 | 15.05 | -0.53% | 4,521 |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | -0.72% | 799 |
| Dec 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.24 | 1.53% | 461 |
| Dec 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.01 | -0.53% | 643 |
| Dec 22, 2025 | 14.70 | 15.19 | 14.70 | 15.16 | 15.09 | 4.55% | 4,003 |
| Dec 19, 2025 | 15.27 | 15.27 | 14.39 | 14.50 | 14.43 | -3.97% | 4,412 |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | -0.66% | 340 |
| Dec 17, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.13 | 0.66% | 1,895 |
| Dec 16, 2025 | 15.10 | 15.24 | 15.10 | 15.10 | 15.03 | -1.22% | 1,530 |
| Dec 15, 2025 | 15.14 | 15.29 | 15.10 | 15.29 | 15.21 | 0.31% | 1,307 |
| Dec 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.17 | 0.45% | 413 |
| Dec 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.10 | 0.46% | 780 |
| Dec 10, 2025 | 15.25 | 15.40 | 15.10 | 15.10 | 15.03 | -0.07% | 1,969 |