Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.83
-0.01 (-0.06%)
At close: Jun 1, 2026, 4:00 PM EDT
15.83
0.00 (0.00%)
After-hours: Jun 1, 2026, 4:10 PM EDT
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.06% | 441 |
| May 29, 2026 | 15.78 | 15.84 | 15.52 | 15.84 | 15.84 | 1.02% | 4,373 |
| May 28, 2026 | 15.58 | 15.70 | 15.58 | 15.68 | 15.68 | -1.01% | 7,960 |
| May 27, 2026 | 15.98 | 15.98 | 15.68 | 15.84 | 15.84 | 0.57% | 2,472 |
| May 26, 2026 | 15.56 | 15.98 | 15.50 | 15.75 | 15.75 | - | 1,323 |
| May 22, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.25% | 1,206 |
| May 21, 2026 | 15.96 | 15.96 | 15.95 | 15.95 | 15.95 | -0.44% | 742 |
| May 20, 2026 | 15.70 | 16.02 | 15.70 | 16.02 | 16.02 | -0.63% | 1,923 |
| May 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.49% | 411 |
| May 18, 2026 | 15.65 | 16.04 | 15.60 | 15.73 | 15.73 | -1.07% | 1,326 |
| May 15, 2026 | 15.94 | 15.94 | 15.90 | 15.90 | 15.90 | -1.16% | 1,199 |
| May 14, 2026 | 15.95 | 16.09 | 15.95 | 16.09 | 16.09 | 0.98% | 1,525 |
| May 13, 2026 | 16.01 | 16.08 | 15.93 | 15.93 | 15.93 | -0.21% | 979 |
| May 12, 2026 | 16.04 | 16.07 | 15.81 | 15.96 | 15.96 | 1.10% | 4,184 |
| May 11, 2026 | 15.61 | 15.79 | 15.61 | 15.79 | 15.79 | -0.22% | 585 |
| May 8, 2026 | 15.65 | 15.90 | 15.65 | 15.82 | 15.82 | 0.41% | 1,131 |
| May 7, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.03% | 305 |
| May 6, 2026 | 15.60 | 15.78 | 15.60 | 15.60 | 15.60 | - | 741 |
| May 5, 2026 | 15.60 | 15.71 | 15.30 | 15.60 | 15.60 | -1.52% | 1,805 |
| Apr 30, 2026 | 15.84 | 15.84 | 15.55 | 15.84 | 15.84 | 0.19% | 1,484 |
| Apr 29, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.86% | 539 |
| Apr 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.61% | 384 |
| Apr 27, 2026 | 15.68 | 15.85 | 15.39 | 15.58 | 15.58 | -0.51% | 8,278 |
| Apr 24, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.20% | 1,881 |
| Apr 23, 2026 | 15.84 | 15.85 | 15.84 | 15.85 | 15.85 | 0.13% | 1,221 |
| Apr 22, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.51% | 567 |
| Apr 21, 2026 | 15.80 | 15.80 | 15.55 | 15.75 | 15.75 | 0.77% | 1,152 |
| Apr 20, 2026 | 15.70 | 15.70 | 15.63 | 15.63 | 15.63 | -0.45% | 990 |
| Apr 17, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | 0.06% | 3,425 |
| Apr 16, 2026 | 15.60 | 15.69 | 15.55 | 15.69 | 15.69 | 0.58% | 758 |
| Apr 15, 2026 | 15.48 | 15.60 | 15.48 | 15.60 | 15.60 | - | 1,295 |
| Apr 14, 2026 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | - | 1,071 |
| Apr 13, 2026 | 15.41 | 15.60 | 15.41 | 15.60 | 15.60 | -0.57% | 560 |
| Apr 10, 2026 | 15.60 | 15.71 | 15.60 | 15.69 | 15.69 | 0.51% | 1,607 |
| Apr 8, 2026 | 15.40 | 15.63 | 15.40 | 15.61 | 15.61 | 1.36% | 3,244 |
| Apr 6, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 587 |
| Apr 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.05% | 654 |
| Apr 1, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.81% | 448 |
| Mar 31, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.23% | 638 |
| Mar 30, 2026 | 15.26 | 15.32 | 15.26 | 15.32 | 15.25 | -0.45% | 617 |
| Mar 27, 2026 | 15.25 | 15.39 | 15.25 | 15.39 | 15.32 | 0.92% | 336 |
| Mar 26, 2026 | 14.95 | 15.26 | 14.95 | 15.25 | 15.18 | -0.97% | 1,182 |
| Mar 24, 2026 | 15.44 | 15.44 | 15.40 | 15.40 | 15.33 | -0.65% | 1,040 |
| Mar 23, 2026 | 15.50 | 15.59 | 15.37 | 15.50 | 15.43 | -0.26% | 1,481 |
| Mar 20, 2026 | 15.44 | 15.54 | 15.40 | 15.54 | 15.47 | 1.15% | 815 |
| Mar 19, 2026 | 15.48 | 15.48 | 15.36 | 15.36 | 15.29 | -1.83% | 1,563 |
| Mar 18, 2026 | 15.55 | 15.85 | 15.55 | 15.65 | 15.58 | -0.38% | 3,049 |
| Mar 17, 2026 | 15.63 | 15.75 | 15.50 | 15.71 | 15.64 | - | 3,312 |
| Mar 16, 2026 | 15.71 | 15.80 | 15.71 | 15.71 | 15.64 | -0.06% | 907 |
| Mar 13, 2026 | 15.54 | 15.72 | 15.54 | 15.72 | 15.65 | 1.42% | 727 |