Canterbury Park Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,138
Jul 28, 2026	15.32	15.79	15.32	15.58	15.58	0.68%	2,779
Jul 27, 2026	15.39	15.91	15.39	15.48	15.48	-0.48%	1,318
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%	2,663
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
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