5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
-3.08%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
-3.43%
YEAR-TO-DATE PERFORMANCE
-9.95%
1 YEAR PERFORMANCE
+28.87%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.56 | $26.15 (2.31%) | $26.48 | $25.34 | 182,865 | $706.16 M |
| 04/30/2025 | $25.57 | $25.69 (0.47%) | $25.90 | $25.23 | 155,600 | $695.87 M |
| 04/29/2025 | $25.57 | $25.97 (1.56%) | $26.13 | $25.57 | 106,349 | $703.45 M |
| 04/28/2025 | $25.84 | $25.81 (-0.12%) | $25.88 | $25.35 | 178,401 | $699.12 M |
| 04/25/2025 | $25.40 | $25.72 (1.26%) | $25.74 | $25.23 | 130,900 | $696.68 M |
| 04/24/2025 | $26.20 | $25.79 (-1.56%) | $26.24 | $25.54 | 184,000 | $697.81 M |
| 04/23/2025 | $26.70 | $26.39 (-1.16%) | $28.45 | $25.84 | 296,447 | $714.04 M |
| 04/22/2025 | $25.51 | $26.13 (2.43%) | $26.22 | $25.17 | 218,105 | $707.01 M |
| 04/21/2025 | $24.79 | $25.29 (2.02%) | $25.29 | $24.78 | 97,600 | $684.28 M |
| 04/17/2025 | $24.90 | $25.11 (0.84%) | $25.31 | $24.90 | 153,600 | $679.41 M |
| 04/16/2025 | $24.76 | $24.92 (0.65%) | $25.03 | $24.62 | 441,300 | $674.27 M |
| 04/15/2025 | $24.42 | $24.84 (1.72%) | $25.09 | $24.42 | 117,814 | $672.10 M |
| 04/14/2025 | $24.37 | $24.35 (-0.08%) | $24.50 | $23.71 | 149,800 | $658.85 M |
| 04/11/2025 | $24.00 | $24.02 (0.08%) | $24.27 | $23.42 | 127,148 | $649.92 M |
| 04/10/2025 | $24.63 | $24.12 (-2.07%) | $24.66 | $23.45 | 211,815 | $652.62 M |
| 04/09/2025 | $23.56 | $25.25 (7.17%) | $25.74 | $23.42 | 233,308 | $683.20 M |
| 04/08/2025 | $24.80 | $24.07 (-2.94%) | $25.24 | $23.77 | 213,600 | $651.27 M |
| 04/07/2025 | $23.17 | $24.19 (4.4%) | $25.28 | $23.16 | 205,621 | $654.52 M |
| 04/04/2025 | $23.82 | $23.98 (0.67%) | $24.08 | $23.18 | 222,848 | $648.83 M |
| 04/03/2025 | $26.06 | $24.93 (-4.34%) | $26.32 | $24.79 | 175,500 | $674.54 M |
| 04/02/2025 | $26.70 | $27.28 (2.17%) | $27.35 | $26.70 | 94,828 | $738.12 M |
| 04/01/2025 | $26.32 | $26.99 (2.55%) | $27.15 | $26.32 | 133,400 | $730.28 M |
| 03/31/2025 | $26.68 | $27.04 (1.35%) | $27.19 | $26.58 | 128,500 | $731.63 M |
| 03/28/2025 | $27.29 | $26.93 (-1.32%) | $27.51 | $26.71 | 92,700 | $728.65 M |
| 03/27/2025 | $27.57 | $27.48 (-0.33%) | $27.75 | $27.35 | 94,800 | $743.54 M |
| 03/26/2025 | $27.50 | $27.50 (0%) | $27.90 | $27.27 | 101,700 | $744.08 M |
| 03/25/2025 | $27.71 | $27.30 (-1.48%) | $27.88 | $27.26 | 110,600 | $738.67 M |
| 03/24/2025 | $27.52 | $27.56 (0.15%) | $27.70 | $27.28 | 112,300 | $745.70 M |
| 03/21/2025 | $27.12 | $27.00 (-0.44%) | $27.24 | $26.70 | 636,800 | $730.55 M |
| 03/20/2025 | $27.08 | $26.93 (-0.55%) | $27.47 | $26.90 | 110,125 | $728.65 M |
| 03/19/2025 | $27.27 | $27.32 (0.18%) | $27.56 | $26.96 | 126,300 | $739.21 M |
| 03/18/2025 | $26.93 | $27.11 (0.67%) | $27.19 | $26.81 | 121,300 | $733.52 M |
| 03/17/2025 | $27.01 | $27.10 (0.33%) | $27.33 | $26.87 | 124,200 | $733.25 M |
| 03/14/2025 | $26.69 | $27.11 (1.57%) | $27.24 | $26.48 | 186,151 | $733.52 M |
| 03/13/2025 | $26.81 | $26.39 (-1.57%) | $26.91 | $26.34 | 132,800 | $714.04 M |
| 03/12/2025 | $26.74 | $26.74 (0%) | $27.02 | $26.29 | 161,541 | $723.51 M |
| 03/11/2025 | $26.67 | $26.55 (-0.45%) | $26.87 | $26.18 | 191,607 | $718.37 M |
| 03/10/2025 | $26.77 | $26.51 (-0.97%) | $27.21 | $26.40 | 194,900 | $717.29 M |
| 03/07/2025 | $27.36 | $27.18 (-0.66%) | $27.42 | $26.80 | 149,242 | $735.42 M |
| 03/06/2025 | $27.29 | $27.46 (0.62%) | $27.58 | $27.09 | 165,300 | $742.99 M |
| 03/05/2025 | $28.08 | $27.67 (-1.46%) | $28.08 | $27.46 | 153,500 | $748.68 M |
| 03/04/2025 | $28.60 | $28.03 (-1.99%) | $28.78 | $27.95 | 207,747 | $758.42 M |
| 03/03/2025 | $29.04 | $28.94 (-0.34%) | $29.31 | $28.68 | 140,300 | $783.04 M |
| 02/28/2025 | $28.98 | $29.04 (0.21%) | $29.16 | $28.57 | 260,038 | $785.74 M |
| 02/27/2025 | $28.79 | $29.04 (0.87%) | $29.23 | $28.78 | 136,040 | $785.74 M |
| 02/26/2025 | $28.63 | $28.83 (0.7%) | $28.98 | $28.43 | 163,900 | $780.06 M |
| 02/25/2025 | $28.65 | $28.69 (0.14%) | $29.09 | $28.54 | 124,623 | $776.27 M |
| 02/24/2025 | $28.56 | $28.36 (-0.7%) | $28.73 | $28.01 | 156,000 | $767.35 M |
| 02/21/2025 | $29.21 | $28.40 (-2.77%) | $29.26 | $28.27 | 251,900 | $768.43 M |
| 02/20/2025 | $29.21 | $28.94 (-0.92%) | $29.44 | $28.50 | 144,629 | $783.04 M |
| 02/19/2025 | $29.31 | $29.40 (0.31%) | $29.67 | $29.21 | 263,600 | $795.49 M |
| 02/18/2025 | $29.47 | $29.69 (0.75%) | $29.92 | $29.31 | 189,032 | $803.33 M |
| 02/14/2025 | $29.68 | $29.56 (-0.4%) | $29.95 | $29.40 | 87,100 | $799.81 M |
| 02/13/2025 | $29.49 | $29.56 (0.24%) | $29.59 | $29.27 | 114,600 | $799.81 M |
| 02/12/2025 | $29.73 | $29.44 (-0.98%) | $29.88 | $29.34 | 187,700 | $796.57 M |
| 02/11/2025 | $29.15 | $30.22 (3.67%) | $30.23 | $29.08 | 155,200 | $817.67 M |
| 02/10/2025 | $29.70 | $29.34 (-1.21%) | $29.70 | $28.80 | 147,721 | $793.86 M |
| 02/07/2025 | $30.40 | $29.68 (-2.37%) | $30.40 | $29.57 | 202,300 | $803.06 M |
| 02/06/2025 | $30.68 | $30.40 (-0.91%) | $30.76 | $30.22 | 136,134 | $822.54 M |
| 02/05/2025 | $30.22 | $30.61 (1.29%) | $30.65 | $30.07 | 140,700 | $828.22 M |
| 02/04/2025 | $29.25 | $30.14 (3.04%) | $30.17 | $29.18 | 178,008 | $815.51 M |
| 02/03/2025 | $29.04 | $29.26 (0.76%) | $29.52 | $28.40 | 164,800 | $791.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
