Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.82
-0.17 (-1.06%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Canterbury Park Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 15.83 | 15.91 | 15.81 | 15.84 | 15.84 | -0.94% | 1,177 |
| Sep 10, 2026 | 15.85 | 15.99 | 15.85 | 15.99 | 15.99 | 0.88% | 901 |
| Sep 9, 2026 | 15.85 | 15.95 | 15.85 | 15.85 | 15.85 | - | 529 |
| Sep 8, 2026 | 15.85 | 15.93 | 15.85 | 15.85 | 15.85 | -0.69% | 896 |
| Sep 4, 2026 | 15.85 | 15.96 | 15.85 | 15.96 | 15.96 | 0.63% | 1,130 |
| Sep 3, 2026 | 15.91 | 15.95 | 15.85 | 15.86 | 15.86 | -0.31% | 2,386 |
| Sep 2, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% | 753 |
| Sep 1, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.06% | 2,977 |
| Aug 28, 2026 | 15.75 | 15.91 | 15.75 | 15.91 | 15.91 | 0.25% | 1,230 |
| Aug 26, 2026 | 15.78 | 15.89 | 15.78 | 15.87 | 15.87 | 0.76% | 773 |
| Aug 25, 2026 | 15.70 | 15.85 | 15.70 | 15.75 | 15.75 | 0.70% | 5,147 |
| Aug 24, 2026 | 15.85 | 15.85 | 15.64 | 15.64 | 15.64 | -2.19% | 646 |
| Aug 21, 2026 | 16.00 | 16.00 | 15.80 | 15.99 | 15.99 | 2.20% | 3,677 |
| Aug 20, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.29% | 187 |
| Aug 19, 2026 | 15.70 | 15.73 | 15.60 | 15.60 | 15.60 | - | 4,280 |
| Aug 18, 2026 | 15.56 | 15.60 | 15.56 | 15.60 | 15.60 | -0.19% | 1,660 |
| Aug 17, 2026 | 15.60 | 16.00 | 15.56 | 15.63 | 15.63 | -0.60% | 7,001 |
| Aug 14, 2026 | 15.63 | 15.73 | 15.63 | 15.73 | 15.73 | -0.54% | 1,129 |
| Aug 13, 2026 | 15.58 | 15.81 | 15.43 | 15.81 | 15.81 | 0.76% | 715 |
| Aug 12, 2026 | 15.50 | 15.80 | 15.50 | 15.69 | 15.69 | 1.82% | 1,325 |
| Aug 11, 2026 | 15.50 | 15.81 | 15.41 | 15.41 | 15.41 | -0.36% | 1,174 |
| Aug 10, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.51% | 373 |
| Aug 7, 2026 | 15.30 | 15.55 | 15.30 | 15.55 | 15.55 | 1.85% | 645 |
| Aug 6, 2026 | 15.25 | 15.30 | 15.25 | 15.26 | 15.26 | -1.34% | 445 |
| Aug 5, 2026 | 15.32 | 15.47 | 15.32 | 15.47 | 15.47 | 1.78% | 482 |
| Aug 4, 2026 | 15.18 | 15.37 | 15.18 | 15.20 | 15.20 | -0.65% | 2,710 |
| Aug 3, 2026 | 15.48 | 15.49 | 15.20 | 15.30 | 15.30 | - | 3,733 |
| Jul 31, 2026 | 15.30 | 15.65 | 15.30 | 15.30 | 15.30 | 0.33% | 1,536 |
| Jul 30, 2026 | 15.59 | 15.59 | 15.25 | 15.25 | 15.25 | -2.12% | 2,141 |
| Jul 28, 2026 | 15.32 | 15.79 | 15.32 | 15.58 | 15.58 | 0.68% | 2,780 |
| Jul 27, 2026 | 15.39 | 15.91 | 15.39 | 15.48 | 15.48 | -0.48% | 1,322 |
| Jul 24, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.91% | 653 |
| Jul 23, 2026 | 15.63 | 15.63 | 15.28 | 15.41 | 15.41 | -3.26% | 2,665 |
| Jul 22, 2026 | 15.77 | 15.93 | 15.63 | 15.93 | 15.93 | 0.63% | 1,180 |
| Jul 21, 2026 | 16.16 | 16.16 | 15.66 | 15.83 | 15.83 | - | 2,620 |
| Jul 20, 2026 | 15.85 | 15.85 | 15.82 | 15.83 | 15.83 | -0.38% | 1,293 |
| Jul 17, 2026 | 15.28 | 15.98 | 15.28 | 15.89 | 15.89 | 0.57% | 3,632 |
| Jul 16, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 1,622 |
| Jul 15, 2026 | 15.84 | 16.37 | 15.84 | 16.00 | 16.00 | 1.14% | 3,598 |
| Jul 14, 2026 | 15.79 | 15.83 | 15.76 | 15.82 | 15.82 | 0.13% | 1,112 |
| Jul 13, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.43% | 5,405 |
| Jul 10, 2026 | 15.81 | 16.03 | 15.81 | 16.03 | 16.03 | 1.51% | 448 |
| Jul 9, 2026 | 15.80 | 15.80 | 15.79 | 15.79 | 15.79 | -0.65% | 601 |
| Jul 8, 2026 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | -0.66% | 623 |
| Jul 7, 2026 | 16.09 | 16.10 | 16.00 | 16.00 | 16.00 | 0.28% | 1,587 |
| Jul 6, 2026 | 16.09 | 16.35 | 15.96 | 15.96 | 15.96 | -0.22% | 4,278 |
| Jul 2, 2026 | 16.43 | 16.43 | 15.85 | 15.99 | 15.99 | -0.06% | 1,929 |
| Jul 1, 2026 | 15.94 | 16.23 | 15.94 | 16.00 | 16.00 | 1.52% | 890 |
| Jun 30, 2026 | 16.15 | 16.15 | 15.71 | 15.76 | 15.76 | -2.69% | 2,207 |
| Jun 29, 2026 | 16.28 | 16.28 | 15.25 | 16.27 | 16.20 | -3.41% | 2,372 |