Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
15.50
+0.43 (2.85%)
At close: Dec 5, 2025, 4:00 PM EST
15.19
-0.31 (-2.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.07 | 15.50 | 15.07 | 15.50 | 15.50 | 2.85% | 979 |
| Dec 4, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.30% | 438 |
| Dec 3, 2025 | 15.04 | 15.27 | 15.04 | 15.27 | 15.27 | 0.43% | 967 |
| Dec 1, 2025 | 15.03 | 15.20 | 15.03 | 15.20 | 15.20 | 0.76% | 1,673 |
| Nov 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.05% | 264 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.14 | 15.25 | 15.25 | - | 9,530 |
| Nov 25, 2025 | 15.18 | 15.25 | 15.18 | 15.25 | 15.25 | 0.73% | 977 |
| Nov 24, 2025 | 15.11 | 15.50 | 15.11 | 15.14 | 15.14 | -1.05% | 1,779 |
| Nov 21, 2025 | 15.12 | 15.30 | 15.12 | 15.30 | 15.30 | -0.39% | 996 |
| Nov 20, 2025 | 15.30 | 15.36 | 15.25 | 15.36 | 15.36 | -0.10% | 1,473 |
| Nov 19, 2025 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 0.69% | 1,986 |
| Nov 18, 2025 | 15.30 | 15.40 | 15.27 | 15.27 | 15.27 | -0.13% | 1,194 |
| Nov 17, 2025 | 15.38 | 15.38 | 15.26 | 15.29 | 15.29 | -0.59% | 2,091 |
| Nov 14, 2025 | 15.42 | 15.48 | 15.38 | 15.38 | 15.38 | -2.78% | 3,523 |
| Nov 13, 2025 | 15.85 | 15.85 | 15.82 | 15.82 | 15.82 | -1.03% | 906 |
| Nov 12, 2025 | 15.80 | 15.99 | 15.80 | 15.99 | 15.99 | 1.21% | 557 |
| Nov 11, 2025 | 15.72 | 15.79 | 15.33 | 15.79 | 15.79 | 0.28% | 1,344 |
| Nov 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.45% | 250 |
| Nov 7, 2025 | 15.61 | 15.68 | 15.55 | 15.68 | 15.68 | -1.26% | 3,629 |
| Nov 6, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.45% | 592 |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.39% | 675 |
| Nov 3, 2025 | 15.70 | 15.88 | 15.70 | 15.88 | 15.88 | 2.07% | 514 |
| Oct 31, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.87% | 586 |
| Oct 30, 2025 | 15.55 | 15.86 | 15.42 | 15.86 | 15.86 | -0.03% | 2,736 |
| Oct 29, 2025 | 15.86 | 16.02 | 15.86 | 15.86 | 15.86 | 0.70% | 1,809 |
| Oct 28, 2025 | 16.20 | 16.20 | 15.50 | 15.75 | 15.75 | -2.48% | 8,730 |
| Oct 27, 2025 | 15.92 | 16.23 | 15.28 | 16.15 | 16.15 | -1.37% | 1,308 |
| Oct 22, 2025 | 15.95 | 16.70 | 15.95 | 16.38 | 16.38 | 5.31% | 2,214 |
| Oct 21, 2025 | 16.80 | 16.80 | 15.22 | 15.55 | 15.55 | -8.34% | 3,896 |
| Oct 20, 2025 | 16.51 | 16.97 | 16.51 | 16.97 | 16.97 | 3.01% | 481 |
| Oct 17, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.78% | 890 |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.91% | 441 |
| Oct 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 666 |
| Oct 13, 2025 | 16.45 | 16.95 | 16.45 | 16.45 | 16.45 | - | 1,185 |
| Oct 10, 2025 | 16.40 | 16.56 | 16.40 | 16.45 | 16.45 | -2.66% | 613 |
| Oct 8, 2025 | 17.40 | 17.40 | 16.55 | 16.90 | 16.90 | 1.72% | 1,545 |
| Oct 7, 2025 | 17.05 | 17.05 | 16.53 | 16.62 | 16.62 | -0.07% | 1,430 |
| Oct 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2.19% | 325 |
| Oct 3, 2025 | 16.02 | 16.28 | 16.02 | 16.27 | 16.27 | -0.39% | 3,322 |
| Oct 2, 2025 | 16.16 | 16.72 | 16.00 | 16.33 | 16.33 | 1.04% | 2,756 |
| Oct 1, 2025 | 16.15 | 16.22 | 15.91 | 16.17 | 16.17 | -1.37% | 5,963 |
| Sep 30, 2025 | 16.15 | 16.69 | 16.15 | 16.39 | 16.39 | -0.51% | 2,140 |
| Sep 29, 2025 | 16.53 | 17.23 | 16.47 | 16.47 | 16.40 | 1.22% | 1,822 |
| Sep 26, 2025 | 16.50 | 16.83 | 16.00 | 16.28 | 16.21 | -1.36% | 2,995 |
| Sep 25, 2025 | 16.76 | 16.76 | 16.48 | 16.50 | 16.43 | -0.09% | 1,414 |
| Sep 24, 2025 | 16.38 | 16.83 | 16.38 | 16.52 | 16.44 | 0.15% | 1,697 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.49 | 16.49 | 16.42 | -0.90% | 903 |
| Sep 22, 2025 | 16.28 | 16.64 | 16.12 | 16.64 | 16.57 | 2.02% | 4,567 |
| Sep 19, 2025 | 16.09 | 16.35 | 16.05 | 16.31 | 16.24 | -2.10% | 3,097 |
| Sep 18, 2025 | 16.90 | 16.90 | 16.46 | 16.66 | 16.59 | 0.91% | 3,100 |