5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
+4.89%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
+16.54%
YEAR-TO-DATE PERFORMANCE
+5.51%
1 YEAR PERFORMANCE
-3.56%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.33 | $30.61 (0.92%) | $30.79 | $29.94 | 59.03 K | $826.90 M |
| 12/03/2025 | $30.22 | $30.47 (0.83%) | $31.04 | $29.89 | 151.70 K | $823.12 M |
| 12/02/2025 | $30.44 | $30.10 (-1.12%) | $30.49 | $30.03 | 109.00 K | $813.12 M |
| 12/01/2025 | $29.71 | $30.48 (2.59%) | $30.50 | $29.38 | 156.95 K | $823.39 M |
| 11/28/2025 | $30.06 | $29.74 (-1.06%) | $30.46 | $29.74 | 98.60 K | $803.40 M |
| 11/26/2025 | $30.40 | $30.28 (-0.39%) | $30.80 | $30.28 | 239.20 K | $817.99 M |
| 11/25/2025 | $29.94 | $30.47 (1.77%) | $30.88 | $29.94 | 155.30 K | $823.12 M |
| 11/24/2025 | $29.77 | $29.64 (-0.44%) | $30.05 | $29.52 | 135.04 K | $800.70 M |
| 11/21/2025 | $28.96 | $29.71 (2.59%) | $29.97 | $28.96 | 114.60 K | $802.59 M |
| 11/20/2025 | $28.89 | $28.81 (-0.28%) | $29.43 | $28.69 | 147.40 K | $778.28 M |
| 11/19/2025 | $28.58 | $28.81 (0.8%) | $29.04 | $28.48 | 78.12 K | $778.28 M |
| 11/18/2025 | $28.48 | $28.53 (0.18%) | $28.89 | $28.46 | 94.60 K | $770.71 M |
| 11/17/2025 | $29.58 | $28.54 (-3.52%) | $29.70 | $28.44 | 106.20 K | $770.98 M |
| 11/14/2025 | $29.62 | $29.52 (-0.34%) | $29.64 | $29.05 | 91.40 K | $797.46 M |
| 11/13/2025 | $29.45 | $29.78 (1.12%) | $29.93 | $29.45 | 133.11 K | $804.48 M |
| 11/12/2025 | $29.61 | $29.50 (-0.37%) | $30.07 | $29.48 | 136.83 K | $796.91 M |
| 11/11/2025 | $29.44 | $29.61 (0.58%) | $29.96 | $29.37 | 105.70 K | $799.89 M |
| 11/10/2025 | $29.41 | $29.52 (0.37%) | $29.86 | $29.14 | 104.20 K | $797.46 M |
| 11/07/2025 | $28.96 | $29.37 (1.42%) | $29.37 | $28.54 | 254.40 K | $793.40 M |
| 11/06/2025 | $29.02 | $28.89 (-0.45%) | $29.19 | $28.76 | 118.60 K | $780.44 M |
| 11/05/2025 | $28.67 | $29.22 (1.92%) | $29.26 | $28.55 | 160.70 K | $789.35 M |
| 11/04/2025 | $28.96 | $28.78 (-0.62%) | $29.17 | $28.54 | 162.21 K | $777.46 M |
| 11/03/2025 | $28.53 | $29.01 (1.68%) | $29.03 | $28.26 | 135.72 K | $783.68 M |
| 10/31/2025 | $28.79 | $28.51 (-0.97%) | $28.82 | $28.17 | 155.60 K | $770.17 M |
| 10/30/2025 | $28.32 | $29.08 (2.68%) | $29.09 | $28.28 | 190.94 K | $785.57 M |
| 10/29/2025 | $29.26 | $28.34 (-3.14%) | $31.19 | $28.10 | 224.40 K | $765.58 M |
| 10/28/2025 | $29.35 | $30.27 (3.13%) | $30.33 | $28.97 | 178.92 K | $817.72 M |
| 10/27/2025 | $29.56 | $29.48 (-0.27%) | $29.74 | $29.30 | 88.42 K | $796.37 M |
| 10/24/2025 | $29.07 | $29.42 (1.2%) | $29.52 | $29.07 | 89.61 K | $795.44 M |
| 10/23/2025 | $29.07 | $28.81 (-0.89%) | $29.21 | $28.75 | 101.15 K | $778.95 M |
| 10/22/2025 | $29.05 | $29.15 (0.34%) | $29.44 | $28.97 | 96.82 K | $788.14 M |
| 10/21/2025 | $28.81 | $28.95 (0.49%) | $29.20 | $28.70 | 118.14 K | $782.73 M |
| 10/20/2025 | $28.30 | $28.97 (2.37%) | $29.04 | $28.10 | 124.00 K | $783.27 M |
| 10/17/2025 | $27.85 | $28.15 (1.08%) | $28.19 | $27.75 | 153.92 K | $761.10 M |
| 10/16/2025 | $28.81 | $27.59 (-4.23%) | $28.81 | $27.38 | 151.80 K | $745.96 M |
| 10/15/2025 | $29.56 | $29.10 (-1.56%) | $29.90 | $28.87 | 110.90 K | $786.79 M |
| 10/14/2025 | $28.50 | $29.58 (3.79%) | $29.81 | $28.50 | 123.80 K | $799.77 M |
| 10/13/2025 | $28.89 | $28.83 (-0.21%) | $29.00 | $28.38 | 124.94 K | $779.49 M |
| 10/10/2025 | $29.53 | $28.55 (-3.32%) | $29.95 | $28.49 | 163.25 K | $771.92 M |
| 10/09/2025 | $29.60 | $29.50 (-0.34%) | $29.92 | $29.14 | 154.50 K | $797.60 M |
| 10/08/2025 | $30.13 | $29.65 (-1.59%) | $30.37 | $29.58 | 142.90 K | $801.66 M |
| 10/07/2025 | $30.57 | $30.30 (-0.88%) | $31.04 | $30.23 | 120.23 K | $819.23 M |
| 10/06/2025 | $30.40 | $30.58 (0.59%) | $31.05 | $30.29 | 177.74 K | $826.80 M |
| 10/03/2025 | $30.10 | $30.29 (0.63%) | $30.80 | $30.10 | 157.40 K | $818.96 M |
| 10/02/2025 | $29.86 | $30.08 (0.74%) | $30.23 | $29.58 | 131.30 K | $813.28 M |
| 10/01/2025 | $30.13 | $30.10 (-0.1%) | $30.27 | $29.77 | 111.22 K | $813.83 M |
| 09/30/2025 | $30.28 | $30.34 (0.2%) | $30.50 | $29.94 | 109.53 K | $820.31 M |
| 09/29/2025 | $30.69 | $30.36 (-1.08%) | $30.75 | $30.06 | 113.90 K | $820.86 M |
| 09/26/2025 | $30.63 | $30.73 (0.33%) | $30.83 | $30.38 | 119.10 K | $830.86 M |
| 09/25/2025 | $30.49 | $30.55 (0.2%) | $30.70 | $30.06 | 103.52 K | $825.99 M |
| 09/24/2025 | $30.63 | $30.47 (-0.52%) | $30.99 | $30.26 | 188.41 K | $823.83 M |
| 09/23/2025 | $30.88 | $30.63 (-0.81%) | $31.38 | $30.56 | 143.30 K | $828.16 M |
| 09/22/2025 | $30.87 | $30.78 (-0.29%) | $30.95 | $30.47 | 129.80 K | $832.21 M |
| 09/19/2025 | $31.41 | $30.95 (-1.46%) | $31.47 | $30.76 | 493.20 K | $836.81 M |
| 09/18/2025 | $30.57 | $31.35 (2.55%) | $31.44 | $30.57 | 144.60 K | $847.62 M |
| 09/17/2025 | $30.18 | $30.49 (1.03%) | $31.07 | $30.10 | 174.04 K | $824.37 M |
| 09/16/2025 | $30.43 | $30.00 (-1.41%) | $30.51 | $29.75 | 183.21 K | $811.12 M |
| 09/15/2025 | $30.65 | $30.50 (-0.49%) | $30.90 | $30.27 | 135.51 K | $824.64 M |
| 09/12/2025 | $30.78 | $30.63 (-0.49%) | $30.83 | $30.43 | 114.02 K | $828.16 M |
| 09/11/2025 | $30.95 | $30.92 (-0.1%) | $31.02 | $30.63 | 128.60 K | $836.00 M |
| 09/10/2025 | $30.87 | $30.90 (0.1%) | $31.04 | $30.62 | 98.03 K | $835.46 M |
| 09/09/2025 | $30.85 | $30.73 (-0.39%) | $30.93 | $30.53 | 127.20 K | $830.86 M |
| 09/08/2025 | $31.24 | $30.93 (-0.99%) | $31.24 | $30.67 | 143.04 K | $836.27 M |
| 09/05/2025 | $31.50 | $31.16 (-1.08%) | $31.91 | $30.79 | 172.42 K | $842.49 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.
