Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.75
+0.12 (0.77%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,605 |
| 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 | 1.76% | 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 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.26 | 15.50 | 15.43 | -1.02% | 2,061 |
| Mar 11, 2026 | 15.60 | 15.68 | 15.60 | 15.66 | 15.59 | -0.45% | 1,738 |
| Mar 10, 2026 | 15.50 | 15.74 | 15.50 | 15.73 | 15.66 | 0.45% | 2,018 |
| Mar 9, 2026 | 15.38 | 15.71 | 15.38 | 15.66 | 15.59 | 2.03% | 1,367 |
| Mar 6, 2026 | 15.30 | 15.37 | 15.30 | 15.35 | 15.28 | -0.21% | 2,089 |
| Mar 5, 2026 | 15.27 | 15.38 | 15.27 | 15.38 | 15.31 | -1.50% | 1,843 |
| Mar 4, 2026 | 15.50 | 15.62 | 15.45 | 15.62 | 15.54 | 0.74% | 1,402 |
| Mar 3, 2026 | 15.57 | 15.57 | 15.50 | 15.50 | 15.43 | -0.06% | 468 |
| Mar 2, 2026 | 15.50 | 15.63 | 15.50 | 15.51 | 15.44 | -0.89% | 1,118 |
| Feb 27, 2026 | 15.63 | 15.67 | 15.55 | 15.65 | 15.58 | 0.90% | 1,294 |
| Feb 26, 2026 | 15.65 | 15.80 | 15.50 | 15.51 | 15.44 | -0.89% | 2,238 |
| Feb 25, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.58 | 0.64% | 602 |
| Feb 24, 2026 | 15.49 | 15.55 | 15.47 | 15.55 | 15.48 | -2.81% | 652 |
| Feb 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | 2.50% | 291 |
| Feb 17, 2026 | 15.88 | 15.94 | 15.14 | 15.61 | 15.54 | - | 4,722 |
| Feb 12, 2026 | 15.46 | 15.73 | 15.46 | 15.61 | 15.54 | -0.45% | 1,161 |
| Feb 11, 2026 | 15.47 | 15.68 | 15.47 | 15.68 | 15.61 | 2.62% | 859 |
| Feb 10, 2026 | 15.06 | 15.48 | 15.05 | 15.28 | 15.21 | -1.42% | 3,154 |
| Feb 9, 2026 | 15.28 | 15.65 | 15.28 | 15.50 | 15.43 | 3.26% | 3,267 |
| Feb 6, 2026 | 15.75 | 15.75 | 14.93 | 15.01 | 14.94 | -4.98% | 6,604 |
| Feb 5, 2026 | 15.53 | 15.80 | 15.50 | 15.80 | 15.72 | 0.62% | 1,414 |
| Feb 4, 2026 | 15.95 | 15.95 | 15.70 | 15.70 | 15.63 | -0.51% | 675 |
| Feb 3, 2026 | 15.88 | 15.89 | 15.75 | 15.78 | 15.71 | 1.15% | 1,713 |
| Feb 2, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.53 | 0.65% | 747 |
| Jan 30, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.43 | -1.84% | 655 |
| Jan 29, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.72 | 1.02% | 511 |