Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
16.03
+0.24 (1.52%)
At close: Jul 10, 2026, 4:00 PM EDT
15.90
-0.13 (-0.81%)
After-hours: Jul 10, 2026, 4:10 PM EDT
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,729 |
| 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% | 2,199 |
| Jun 29, 2026 | 16.28 | 16.28 | 15.25 | 16.27 | 16.20 | -3.41% | 2,372 |
| Jun 26, 2026 | 15.60 | 16.84 | 15.59 | 16.84 | 16.77 | 7.33% | 13,311 |
| Jun 25, 2026 | 15.63 | 15.69 | 15.63 | 15.69 | 15.62 | -0.28% | 803 |
| Jun 24, 2026 | 15.80 | 15.80 | 15.55 | 15.73 | 15.67 | -2.05% | 3,338 |
| Jun 23, 2026 | 15.95 | 16.06 | 15.95 | 16.06 | 15.99 | 0.83% | 1,087 |
| Jun 22, 2026 | 15.78 | 16.10 | 15.55 | 15.93 | 15.86 | 1.79% | 6,848 |
| Jun 18, 2026 | 15.66 | 15.75 | 15.65 | 15.65 | 15.58 | -1.39% | 2,690 |
| Jun 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.80 | 0.57% | 537 |
| Jun 16, 2026 | 15.65 | 15.78 | 15.63 | 15.78 | 15.71 | -0.19% | 1,517 |
| Jun 15, 2026 | 16.19 | 16.23 | 15.81 | 15.81 | 15.74 | -0.50% | 1,233 |
| Jun 12, 2026 | 15.75 | 15.93 | 15.60 | 15.89 | 15.82 | 0.70% | 3,037 |
| Jun 11, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.71 | - | 568 |
| Jun 10, 2026 | 15.94 | 16.20 | 15.78 | 15.78 | 15.71 | -0.44% | 1,842 |
| Jun 9, 2026 | 15.59 | 15.85 | 15.59 | 15.85 | 15.78 | 0.96% | 558 |
| Jun 4, 2026 | 15.51 | 15.70 | 15.51 | 15.70 | 15.63 | 0.64% | 541 |
| Jun 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.95% | 995 |
| Jun 2, 2026 | 15.60 | 15.75 | 15.50 | 15.75 | 15.68 | -0.51% | 1,972 |
| Jun 1, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.76 | -0.06% | 441 |
| May 29, 2026 | 15.78 | 15.84 | 15.52 | 15.84 | 15.77 | 1.02% | 4,373 |
| May 28, 2026 | 15.58 | 15.70 | 15.58 | 15.68 | 15.61 | -1.01% | 7,960 |
| May 27, 2026 | 15.98 | 15.98 | 15.68 | 15.84 | 15.77 | 0.57% | 2,472 |
| May 26, 2026 | 15.56 | 15.98 | 15.50 | 15.75 | 15.68 | - | 1,323 |
| May 22, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.68 | -1.25% | 1,206 |
| May 21, 2026 | 15.96 | 15.96 | 15.95 | 15.95 | 15.88 | -0.44% | 742 |
| May 20, 2026 | 15.70 | 16.02 | 15.70 | 16.02 | 15.95 | -0.63% | 1,923 |
| May 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.05 | 2.49% | 411 |
| May 18, 2026 | 15.65 | 16.04 | 15.60 | 15.73 | 15.66 | -1.07% | 1,326 |
| May 15, 2026 | 15.94 | 15.94 | 15.90 | 15.90 | 15.83 | -1.16% | 1,199 |
| May 14, 2026 | 15.95 | 16.09 | 15.95 | 16.09 | 16.02 | 0.98% | 1,525 |
| May 13, 2026 | 16.01 | 16.08 | 15.93 | 15.93 | 15.86 | -0.21% | 979 |
| May 12, 2026 | 16.04 | 16.07 | 15.81 | 15.96 | 15.89 | 1.10% | 4,184 |
| May 11, 2026 | 15.61 | 15.79 | 15.61 | 15.79 | 15.72 | -0.22% | 585 |
| May 8, 2026 | 15.65 | 15.90 | 15.65 | 15.82 | 15.76 | 0.41% | 1,131 |
| May 7, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.69 | 1.03% | 305 |
| May 6, 2026 | 15.60 | 15.78 | 15.60 | 15.60 | 15.53 | - | 741 |
| May 5, 2026 | 15.60 | 15.71 | 15.30 | 15.60 | 15.53 | -1.52% | 1,805 |
| Apr 30, 2026 | 15.84 | 15.84 | 15.55 | 15.84 | 15.77 | 0.19% | 1,484 |
| Apr 29, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.74 | 0.86% | 539 |
| Apr 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.61 | 0.61% | 384 |
| Apr 27, 2026 | 15.68 | 15.85 | 15.39 | 15.58 | 15.51 | -0.51% | 8,278 |
| Apr 24, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.59 | -1.20% | 1,881 |
| Apr 23, 2026 | 15.84 | 15.85 | 15.84 | 15.85 | 15.78 | 0.13% | 1,221 |