5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
+11.41%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
-0.94%
Canterbury Park Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.01 | $19.13 (0.6%) | $19.50 | $19.01 | 759 | $95.10 M |
| 03/12/2025 | $19.31 | $19.58 (1.4%) | $19.58 | $19.00 | 2,656 | $97.80 M |
| 03/11/2025 | $20.00 | $20.10 (0.5%) | $20.22 | $20.00 | 1,609 | $100.40 M |
| 03/10/2025 | $20.36 | $20.05 (-1.52%) | $20.36 | $20.00 | 3,600 | $100.15 M |
| 03/07/2025 | $20.07 | $20.07 (0%) | $20.07 | $20.07 | 500 | $100.25 M |
| 03/06/2025 | $20.65 | $20.65 (0%) | $20.65 | $20.65 | 110 | $103.42 M |
| 03/05/2025 | $20.50 | $20.65 (0.73%) | $20.71 | $20.32 | 3,300 | $103.42 M |
| 03/04/2025 | $20.65 | $20.65 (0%) | $20.65 | $20.65 | 916 | $103.42 M |
| 03/03/2025 | $20.72 | $20.83 (0.53%) | $21.30 | $20.72 | 8,300 | $104.32 M |
| 02/28/2025 | $21.36 | $21.22 (-0.66%) | $21.36 | $20.50 | 3,420 | $106.27 M |
| 02/27/2025 | $20.66 | $20.66 (0%) | $20.66 | $20.66 | 904 | $103.47 M |
| 02/26/2025 | $21.00 | $21.59 (2.81%) | $21.59 | $21.00 | 1,700 | $108.12 M |
| 02/25/2025 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 700 | $105.17 M |
| 02/24/2025 | $20.79 | $20.50 (-1.39%) | $20.79 | $20.45 | 1,809 | $102.66 M |
| 02/21/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 400 | $102.66 M |
| 02/20/2025 | $20.17 | $20.49 (1.59%) | $20.50 | $20.17 | 1,300 | $102.61 M |
| 02/19/2025 | $20.34 | $20.40 (0.29%) | $20.50 | $20.34 | 2,114 | $102.16 M |
| 02/18/2025 | $20.68 | $20.50 (-0.87%) | $20.68 | $20.50 | 5,817 | $102.66 M |
| 02/14/2025 | $20.80 | $20.80 (0%) | $20.80 | $20.40 | 1,097 | $104.17 M |
| 02/13/2025 | $20.00 | $20.50 (2.5%) | $20.50 | $20.00 | 716 | $102.66 M |
| 02/12/2025 | $20.53 | $20.23 (-1.46%) | $20.65 | $20.23 | 1,933 | $101.31 M |
| 02/11/2025 | $20.26 | $20.48 (1.09%) | $20.48 | $20.26 | 1,202 | $102.56 M |
| 02/10/2025 | $20.45 | $20.85 (1.96%) | $20.85 | $20.25 | 3,000 | $104.42 M |
| 02/07/2025 | $20.26 | $20.80 (2.67%) | $20.80 | $20.26 | 2,400 | $104.17 M |
| 02/06/2025 | $20.43 | $20.50 (0.34%) | $20.50 | $20.00 | 11,900 | $102.66 M |
| 02/05/2025 | $20.28 | $20.39 (0.54%) | $20.68 | $20.28 | 2,636 | $102.11 M |
| 02/04/2025 | $20.75 | $20.75 (0%) | $20.75 | $20.75 | 0 | $103.92 M |
| 02/03/2025 | $20.50 | $20.75 (1.22%) | $20.75 | $20.50 | 1,424 | $103.92 M |
| 01/31/2025 | $22.07 | $21.50 (-2.58%) | $22.07 | $21.50 | 900 | $107.67 M |
| 01/30/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.37 | 2,011 | $102.66 M |
| 01/29/2025 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 1,117 | $100.16 M |
| 01/28/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.18 | 1,841 | $102.66 M |
| 01/27/2025 | $19.89 | $20.50 (3.07%) | $20.90 | $19.89 | 1,942 | $102.66 M |
| 01/24/2025 | $20.48 | $20.50 (0.1%) | $20.70 | $20.33 | 3,500 | $102.66 M |
| 01/23/2025 | $20.09 | $20.93 (4.18%) | $20.93 | $20.09 | 2,800 | $104.82 M |
| 01/22/2025 | $20.60 | $20.51 (-0.44%) | $20.98 | $20.51 | 845 | $102.72 M |
| 01/21/2025 | $20.40 | $20.87 (2.3%) | $21.04 | $20.40 | 4,639 | $104.52 M |
| 01/17/2025 | $20.42 | $20.42 (0%) | $20.42 | $20.42 | 1,700 | $102.26 M |
| 01/16/2025 | $20.55 | $21.10 (2.68%) | $21.10 | $20.55 | 935 | $105.67 M |
| 01/15/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.26 | 3,300 | $102.66 M |
| 01/14/2025 | $20.64 | $20.50 (-0.68%) | $21.20 | $20.41 | 3,103 | $102.66 M |
| 01/13/2025 | $21.04 | $21.10 (0.29%) | $21.10 | $20.41 | 1,200 | $105.67 M |
| 01/10/2025 | $20.63 | $20.75 (0.58%) | $21.09 | $20.45 | 1,400 | $103.92 M |
| 01/08/2025 | $20.56 | $20.84 (1.36%) | $20.84 | $20.56 | 1,700 | $104.37 M |
| 01/07/2025 | $21.44 | $21.10 (-1.59%) | $21.44 | $20.90 | 1,900 | $105.67 M |
| 01/06/2025 | $20.90 | $21.00 (0.48%) | $21.00 | $20.68 | 2,745 | $105.17 M |
| 01/03/2025 | $21.27 | $21.00 (-1.27%) | $21.27 | $21.00 | 1,400 | $105.17 M |
| 01/02/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 0 | $102.66 M |
| 12/31/2024 | $20.72 | $20.50 (-1.06%) | $21.49 | $20.37 | 3,701 | $102.66 M |
| 12/30/2024 | $22.31 | $21.04 (-5.69%) | $22.50 | $21.04 | 3,100 | $105.37 M |
| 12/27/2024 | $21.50 | $21.90 (1.86%) | $22.49 | $21.00 | 843 | $109.68 M |
| 12/26/2024 | $22.00 | $21.69 (-1.41%) | $22.00 | $21.00 | 5,300 | $108.62 M |
| 12/24/2024 | $20.86 | $22.40 (7.38%) | $22.93 | $20.40 | 10,000 | $112.18 M |
| 12/23/2024 | $20.63 | $20.50 (-0.63%) | $20.87 | $20.07 | 2,200 | $102.66 M |
| 12/20/2024 | $20.56 | $20.89 (1.61%) | $20.90 | $20.50 | 3,418 | $104.62 M |
| 12/19/2024 | $20.50 | $20.95 (2.2%) | $20.95 | $20.00 | 3,100 | $104.92 M |
| 12/18/2024 | $20.57 | $20.00 (-2.77%) | $20.75 | $20.00 | 2,201 | $100.16 M |
| 12/17/2024 | $20.41 | $20.93 (2.55%) | $21.12 | $20.35 | 1,800 | $104.82 M |
| 12/16/2024 | $21.00 | $21.05 (0.24%) | $21.05 | $20.45 | 2,110 | $105.42 M |
| 12/13/2024 | $20.11 | $21.48 (6.81%) | $21.48 | $20.11 | 3,100 | $107.57 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.
