5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
+4.43%
3 MONTH PERFORMANCE
+14.14%
6 MONTH PERFORMANCE
+22.06%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
+8.87%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $31.62 | $32.57 (3%) | $32.77 | $31.62 | 278.81 K | $869.21 M |
| 01/29/2026 | $31.87 | $31.84 (-0.09%) | $32.60 | $31.14 | 308.50 K | $849.73 M |
| 01/28/2026 | $33.00 | $31.86 (-3.45%) | $34.67 | $31.81 | 249.30 K | $850.27 M |
| 01/27/2026 | $31.55 | $31.69 (0.44%) | $31.92 | $31.51 | 121.40 K | $845.73 M |
| 01/26/2026 | $31.37 | $31.65 (0.89%) | $31.93 | $31.05 | 109.30 K | $844.66 M |
| 01/23/2026 | $32.65 | $31.42 (-3.77%) | $32.65 | $31.30 | 128.70 K | $848.78 M |
| 01/22/2026 | $32.91 | $32.87 (-0.12%) | $33.34 | $32.74 | 127.40 K | $887.95 M |
| 01/21/2026 | $31.41 | $32.87 (4.65%) | $32.87 | $31.31 | 146.40 K | $887.95 M |
| 01/20/2026 | $31.39 | $31.20 (-0.61%) | $31.69 | $31.20 | 90.80 K | $842.84 M |
| 01/16/2026 | $32.16 | $31.85 (-0.96%) | $32.30 | $31.66 | 158.45 K | $860.40 M |
| 01/15/2026 | $31.65 | $32.32 (2.12%) | $32.53 | $31.65 | 296.90 K | $873.09 M |
| 01/14/2026 | $31.05 | $31.61 (1.8%) | $31.62 | $30.42 | 116.83 K | $853.91 M |
| 01/13/2026 | $31.26 | $31.02 (-0.77%) | $31.45 | $30.96 | 88.63 K | $837.98 M |
| 01/12/2026 | $31.51 | $31.23 (-0.89%) | $31.75 | $31.20 | 83.40 K | $843.65 M |
| 01/09/2026 | $32.16 | $31.93 (-0.72%) | $32.32 | $31.86 | 85.00 K | $862.56 M |
| 01/08/2026 | $31.00 | $32.22 (3.94%) | $32.23 | $30.97 | 148.93 K | $870.39 M |
| 01/07/2026 | $31.40 | $31.19 (-0.67%) | $31.40 | $30.90 | 116.40 K | $842.57 M |
| 01/06/2026 | $31.18 | $31.39 (0.67%) | $31.51 | $30.98 | 148.50 K | $847.97 M |
| 01/05/2026 | $30.94 | $31.38 (1.42%) | $31.89 | $30.94 | 145.13 K | $847.70 M |
| 01/02/2026 | $31.17 | $31.08 (-0.29%) | $31.24 | $30.48 | 185.64 K | $839.60 M |
| 12/31/2025 | $31.79 | $31.16 (-1.98%) | $31.95 | $30.93 | 105.80 K | $841.76 M |
| 12/30/2025 | $31.78 | $31.74 (-0.13%) | $32.15 | $31.63 | 136.50 K | $857.43 M |
| 12/29/2025 | $32.37 | $32.01 (-1.11%) | $32.67 | $31.95 | 136.31 K | $864.72 M |
| 12/26/2025 | $32.25 | $32.23 (-0.06%) | $32.38 | $32.08 | 108.30 K | $870.66 M |
| 12/24/2025 | $32.21 | $32.39 (0.56%) | $32.47 | $31.98 | 76.33 K | $874.99 M |
| 12/23/2025 | $32.35 | $32.11 (-0.74%) | $32.64 | $32.09 | 133.62 K | $867.42 M |
| 12/22/2025 | $32.33 | $32.46 (0.4%) | $32.92 | $32.31 | 127.20 K | $876.88 M |
| 12/19/2025 | $32.96 | $32.46 (-1.52%) | $33.25 | $32.30 | 807.30 K | $876.88 M |
| 12/18/2025 | $33.27 | $33.08 (-0.57%) | $33.35 | $32.88 | 174.53 K | $893.63 M |
| 12/17/2025 | $32.54 | $32.83 (0.89%) | $33.22 | $32.54 | 196.81 K | $886.87 M |
| 12/16/2025 | $32.51 | $32.61 (0.31%) | $33.27 | $32.33 | 168.95 K | $880.93 M |
| 12/15/2025 | $32.58 | $32.56 (-0.06%) | $32.86 | $32.08 | 177.02 K | $879.58 M |
| 12/12/2025 | $32.41 | $32.33 (-0.25%) | $32.53 | $32.02 | 152.31 K | $873.36 M |
| 12/11/2025 | $31.80 | $32.19 (1.23%) | $32.67 | $31.80 | 169.51 K | $869.58 M |
| 12/10/2025 | $31.15 | $31.97 (2.63%) | $32.27 | $31.12 | 326.30 K | $863.64 M |
| 12/09/2025 | $30.85 | $31.08 (0.75%) | $31.38 | $30.85 | 122.94 K | $839.60 M |
| 12/08/2025 | $30.74 | $30.72 (-0.07%) | $31.06 | $30.43 | 122.72 K | $829.87 M |
| 12/05/2025 | $30.44 | $30.57 (0.43%) | $30.68 | $29.92 | 117.52 K | $825.82 M |
| 12/04/2025 | $30.33 | $30.61 (0.92%) | $30.86 | $30.33 | 98.00 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 |
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.
