Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
30.57
-0.04 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
Central Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.44 | 30.68 | 29.92 | 30.57 | 30.57 | -0.13% | 117,520 |
| Dec 4, 2025 | 30.33 | 30.86 | 30.33 | 30.61 | 30.61 | 0.46% | 97,975 |
| Dec 3, 2025 | 30.22 | 31.04 | 29.89 | 30.47 | 30.47 | 1.23% | 151,703 |
| Dec 2, 2025 | 30.44 | 30.49 | 30.03 | 30.10 | 30.10 | -1.25% | 108,963 |
| Dec 1, 2025 | 29.71 | 30.50 | 29.38 | 30.48 | 30.48 | 2.49% | 156,946 |
| Nov 28, 2025 | 30.06 | 30.46 | 29.74 | 29.74 | 29.74 | -1.78% | 98,592 |
| Nov 26, 2025 | 30.40 | 30.80 | 30.28 | 30.28 | 30.00 | -0.62% | 239,203 |
| Nov 25, 2025 | 29.94 | 30.88 | 29.94 | 30.47 | 30.19 | 2.80% | 155,288 |
| Nov 24, 2025 | 29.77 | 30.05 | 29.52 | 29.64 | 29.37 | -0.24% | 135,042 |
| Nov 21, 2025 | 28.96 | 29.97 | 28.96 | 29.71 | 29.44 | 3.12% | 114,552 |
| Nov 20, 2025 | 28.89 | 29.43 | 28.69 | 28.81 | 28.54 | - | 147,394 |
| Nov 19, 2025 | 28.58 | 29.04 | 28.48 | 28.81 | 28.54 | 0.98% | 78,120 |
| Nov 18, 2025 | 28.48 | 28.89 | 28.46 | 28.53 | 28.27 | -0.04% | 94,591 |
| Nov 17, 2025 | 29.58 | 29.70 | 28.44 | 28.54 | 28.28 | -3.32% | 106,155 |
| Nov 14, 2025 | 29.62 | 29.64 | 29.05 | 29.52 | 29.25 | -0.87% | 91,357 |
| Nov 13, 2025 | 29.45 | 29.93 | 29.45 | 29.78 | 29.50 | 0.95% | 133,111 |
| Nov 12, 2025 | 29.61 | 30.07 | 29.48 | 29.50 | 29.23 | -0.37% | 136,825 |
| Nov 11, 2025 | 29.44 | 29.96 | 29.37 | 29.61 | 29.34 | 0.30% | 105,690 |
| Nov 10, 2025 | 29.41 | 29.86 | 29.14 | 29.52 | 29.25 | 0.51% | 104,196 |
| Nov 7, 2025 | 28.96 | 29.37 | 28.54 | 29.37 | 29.10 | 1.66% | 254,381 |
| Nov 6, 2025 | 29.02 | 29.19 | 28.76 | 28.89 | 28.62 | -1.13% | 118,589 |
| Nov 5, 2025 | 28.67 | 29.26 | 28.55 | 29.22 | 28.95 | 1.53% | 160,695 |
| Nov 4, 2025 | 28.96 | 29.17 | 28.54 | 28.78 | 28.51 | -0.79% | 162,208 |
| Nov 3, 2025 | 28.53 | 29.03 | 28.26 | 29.01 | 28.74 | 1.75% | 135,717 |
| Oct 31, 2025 | 28.79 | 28.82 | 28.17 | 28.51 | 28.25 | -1.96% | 155,572 |
| Oct 30, 2025 | 28.32 | 29.09 | 28.28 | 29.08 | 28.81 | 2.61% | 190,938 |
| Oct 29, 2025 | 29.26 | 31.19 | 28.10 | 28.34 | 28.08 | -6.38% | 224,373 |
| Oct 28, 2025 | 29.35 | 30.33 | 28.97 | 30.27 | 29.99 | 2.68% | 178,918 |
| Oct 27, 2025 | 29.56 | 29.74 | 29.30 | 29.48 | 29.21 | 0.20% | 88,415 |
| Oct 24, 2025 | 29.07 | 29.52 | 29.07 | 29.42 | 29.15 | 2.12% | 89,606 |
| Oct 23, 2025 | 29.07 | 29.21 | 28.75 | 28.81 | 28.54 | -1.17% | 101,148 |
| Oct 22, 2025 | 29.05 | 29.44 | 28.97 | 29.15 | 28.88 | 0.69% | 96,821 |
| Oct 21, 2025 | 28.81 | 29.20 | 28.70 | 28.95 | 28.68 | -0.07% | 118,135 |
| Oct 20, 2025 | 28.30 | 29.04 | 28.10 | 28.97 | 28.70 | 2.91% | 123,980 |
| Oct 17, 2025 | 27.85 | 28.19 | 27.75 | 28.15 | 27.89 | 2.03% | 153,921 |
| Oct 16, 2025 | 28.81 | 28.81 | 27.38 | 27.59 | 27.33 | -5.19% | 151,801 |
| Oct 15, 2025 | 29.56 | 29.90 | 28.87 | 29.10 | 28.83 | -1.62% | 110,868 |
| Oct 14, 2025 | 28.50 | 29.81 | 28.50 | 29.58 | 29.31 | 2.60% | 123,762 |
| Oct 13, 2025 | 28.89 | 29.00 | 28.38 | 28.83 | 28.56 | 0.98% | 124,942 |
| Oct 10, 2025 | 29.53 | 29.95 | 28.49 | 28.55 | 28.29 | -3.22% | 163,248 |
| Oct 9, 2025 | 29.60 | 29.92 | 29.14 | 29.50 | 29.23 | -0.51% | 154,498 |
| Oct 8, 2025 | 30.13 | 30.37 | 29.58 | 29.65 | 29.38 | -2.15% | 142,874 |
| Oct 7, 2025 | 30.57 | 31.04 | 30.23 | 30.30 | 30.02 | -0.92% | 120,228 |
| Oct 6, 2025 | 30.40 | 31.05 | 30.29 | 30.58 | 30.30 | 0.96% | 177,741 |
| Oct 3, 2025 | 30.10 | 30.80 | 30.10 | 30.29 | 30.01 | 0.70% | 157,388 |
| Oct 2, 2025 | 29.86 | 30.23 | 29.58 | 30.08 | 29.80 | -0.07% | 131,261 |
| Oct 1, 2025 | 30.13 | 30.27 | 29.77 | 30.10 | 29.82 | -0.79% | 111,218 |
| Sep 30, 2025 | 30.28 | 30.50 | 29.94 | 30.34 | 30.06 | -0.07% | 109,534 |
| Sep 29, 2025 | 30.69 | 30.75 | 30.06 | 30.36 | 30.08 | -1.20% | 113,862 |
| Sep 26, 2025 | 30.63 | 30.83 | 30.38 | 30.73 | 30.45 | 0.59% | 119,068 |