Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.99
+0.34 (2.17%)
At close: Aug 21, 2026, 4:00 PM EDT
15.98
-0.01 (-0.06%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Canterbury Park Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |