5 DAY PERFORMANCE
+6.68%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
-6.54%
YEAR-TO-DATE PERFORMANCE
-20.54%
1 YEAR PERFORMANCE
-22.35%
Canterbury Park Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.07 | $15.50 (2.85%) | $15.50 | $15.07 | 1.00 K | $78.44 M |
| 12/04/2025 | $15.07 | $15.07 (0%) | $15.07 | $15.07 | 438 | $76.26 M |
| 12/03/2025 | $15.04 | $15.27 (1.53%) | $15.27 | $15.04 | 1.00 K | $77.27 M |
| 12/02/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 55 | $76.92 M |
| 12/01/2025 | $15.03 | $15.20 (1.13%) | $15.20 | $15.03 | 1.70 K | $76.92 M |
| 11/28/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 300 | $76.36 M |
| 11/26/2025 | $15.20 | $15.25 (0.33%) | $15.25 | $15.14 | 9.53 K | $77.17 M |
| 11/25/2025 | $15.18 | $15.25 (0.46%) | $15.25 | $15.18 | 1.00 K | $77.17 M |
| 11/24/2025 | $15.11 | $15.14 (0.2%) | $15.50 | $15.11 | 1.80 K | $76.62 M |
| 11/21/2025 | $15.12 | $15.30 (1.19%) | $15.30 | $15.12 | 1.00 K | $77.43 M |
| 11/20/2025 | $15.30 | $15.36 (0.39%) | $15.36 | $15.25 | 1.50 K | $77.73 M |
| 11/19/2025 | $15.40 | $15.38 (-0.13%) | $15.40 | $15.38 | 2.00 K | $77.83 M |
| 11/18/2025 | $15.30 | $15.27 (-0.2%) | $15.40 | $15.27 | 1.20 K | $77.27 M |
| 11/17/2025 | $15.38 | $15.29 (-0.59%) | $15.38 | $15.26 | 2.10 K | $77.38 M |
| 11/14/2025 | $15.42 | $15.38 (-0.26%) | $15.48 | $15.38 | 3.52 K | $77.83 M |
| 11/13/2025 | $15.85 | $15.82 (-0.19%) | $15.85 | $15.82 | 906 | $80.06 M |
| 11/12/2025 | $15.80 | $15.99 (1.2%) | $15.99 | $15.80 | 600 | $80.92 M |
| 11/11/2025 | $15.72 | $15.79 (0.45%) | $15.79 | $15.33 | 1.34 K | $79.91 M |
| 11/10/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 300 | $79.70 M |
| 11/07/2025 | $15.60 | $15.68 (0.51%) | $15.68 | $15.55 | 3.63 K | $79.35 M |
| 11/06/2025 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 600 | $80.36 M |
| 11/05/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 264 | $78.44 M |
| 11/04/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 700 | $78.44 M |
| 11/03/2025 | $15.70 | $15.88 (1.15%) | $15.88 | $15.70 | 514 | $80.36 M |
| 10/31/2025 | $15.56 | $15.56 (0%) | $15.56 | $15.56 | 600 | $78.74 M |
| 10/30/2025 | $15.55 | $15.86 (1.99%) | $15.86 | $15.42 | 2.74 K | $80.26 M |
| 10/29/2025 | $15.86 | $15.86 (0%) | $16.01 | $15.86 | 1.81 K | $80.26 M |
| 10/28/2025 | $16.20 | $15.75 (-2.78%) | $16.20 | $15.50 | 8.73 K | $79.70 M |
| 10/27/2025 | $15.92 | $16.15 (1.44%) | $16.23 | $15.28 | 1.31 K | $81.73 M |
| 10/24/2025 | $16.38 | $16.38 (0%) | $16.38 | $16.38 | 2.20 K | $82.89 M |
| 10/23/2025 | $16.38 | $16.38 (0%) | $16.38 | $16.38 | 2.20 K | $82.89 M |
| 10/22/2025 | $15.95 | $16.38 (2.7%) | $16.70 | $15.95 | 2.21 K | $82.89 M |
| 10/21/2025 | $16.80 | $15.55 (-7.44%) | $16.80 | $15.22 | 3.90 K | $78.69 M |
| 10/20/2025 | $16.51 | $16.97 (2.79%) | $16.97 | $16.51 | 500 | $85.88 M |
| 10/17/2025 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 900 | $83.35 M |
| 10/16/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 514 | $84.01 M |
| 10/15/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 514 | $84.01 M |
| 10/14/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 700 | $83.25 M |
| 10/13/2025 | $16.45 | $16.45 (0%) | $16.94 | $16.45 | 1.20 K | $83.25 M |
| 10/10/2025 | $16.40 | $16.45 (0.3%) | $16.56 | $16.40 | 613 | $83.25 M |
| 10/09/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 1.49 K | $85.52 M |
| 10/08/2025 | $17.40 | $16.90 (-2.87%) | $17.40 | $16.55 | 1.55 K | $85.52 M |
| 10/07/2025 | $17.05 | $16.61 (-2.58%) | $17.05 | $16.53 | 1.43 K | $84.06 M |
| 10/06/2025 | $16.63 | $16.63 (0%) | $16.63 | $16.63 | 325 | $84.16 M |
| 10/03/2025 | $16.02 | $16.27 (1.56%) | $16.28 | $16.02 | 3.32 K | $82.34 M |
| 10/02/2025 | $16.16 | $16.33 (1.05%) | $16.72 | $16.00 | 2.80 K | $82.64 M |
| 10/01/2025 | $16.15 | $16.17 (0.12%) | $16.22 | $15.91 | 6.00 K | $81.83 M |
| 09/30/2025 | $16.15 | $16.39 (1.49%) | $16.69 | $16.15 | 2.14 K | $82.94 M |
| 09/29/2025 | $16.52 | $16.47 (-0.3%) | $17.23 | $16.47 | 1.82 K | $83.35 M |
| 09/26/2025 | $16.50 | $16.27 (-1.39%) | $16.83 | $16.00 | 3.00 K | $82.34 M |
| 09/25/2025 | $16.76 | $16.50 (-1.55%) | $16.76 | $16.48 | 1.41 K | $83.50 M |
| 09/24/2025 | $16.38 | $16.52 (0.85%) | $16.83 | $16.38 | 1.70 K | $83.60 M |
| 09/23/2025 | $16.70 | $16.49 (-1.26%) | $16.70 | $16.49 | 903 | $83.45 M |
| 09/22/2025 | $16.28 | $16.64 (2.21%) | $16.64 | $16.12 | 4.60 K | $84.21 M |
| 09/19/2025 | $16.09 | $16.31 (1.37%) | $16.35 | $16.05 | 3.10 K | $82.54 M |
| 09/18/2025 | $16.90 | $16.66 (-1.42%) | $16.90 | $16.46 | 3.10 K | $84.31 M |
| 09/17/2025 | $16.51 | $16.51 (0%) | $16.51 | $16.51 | 620 | $83.55 M |
| 09/16/2025 | $16.72 | $16.79 (0.42%) | $17.02 | $16.72 | 1.20 K | $84.97 M |
| 09/15/2025 | $17.43 | $16.62 (-4.65%) | $17.43 | $16.42 | 2.64 K | $84.11 M |
| 09/12/2025 | $16.45 | $16.43 (-0.12%) | $16.77 | $16.42 | 3.33 K | $83.14 M |
| 09/11/2025 | $16.70 | $16.68 (-0.12%) | $16.70 | $16.68 | 1.23 K | $84.41 M |
| 09/10/2025 | $16.68 | $16.68 (0%) | $16.68 | $16.68 | 1 | $84.41 M |
| 09/09/2025 | $16.60 | $16.68 (0.48%) | $16.87 | $16.60 | 2.10 K | $84.41 M |
| 09/08/2025 | $16.65 | $16.55 (-0.6%) | $16.83 | $16.40 | 3.82 K | $83.75 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.
