5 DAY PERFORMANCE
-17.96%
1 MONTH PERFORMANCE
-14.25%
3 MONTH PERFORMANCE
-21.47%
6 MONTH PERFORMANCE
-8.62%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+6.64%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.82 | $38.43 (-3.49%) | $40.05 | $38.20 | 180.20 K | $986.74 M |
| 11/04/2026 | $39.38 | $39.25 (-0.33%) | $40.10 | $39.00 | 206.30 K | $1.01 B |
| 11/03/2026 | $39.15 | $38.47 (-1.74%) | $39.15 | $38.37 | 178.01 K | $987.77 M |
| 11/02/2026 | $38.28 | $38.97 (1.8%) | $39.15 | $38.15 | 226.70 K | $1.00 B |
| 10/30/2026 | $38.80 | $37.98 (-2.11%) | $38.80 | $37.74 | 163.84 K | $975.19 M |
| 10/29/2026 | $38.39 | $38.69 (0.78%) | $38.75 | $37.81 | 180.30 K | $993.42 M |
| 10/28/2026 | $38.13 | $37.89 (-0.63%) | $38.64 | $37.36 | 216.30 K | $972.87 M |
| 10/27/2026 | $37.87 | $37.82 (-0.13%) | $38.03 | $37.56 | 122.80 K | $971.08 M |
| 10/26/2026 | $37.86 | $37.73 (-0.34%) | $38.22 | $37.60 | 124.93 K | $968.77 M |
| 10/23/2026 | $37.64 | $37.69 (0.13%) | $37.95 | $37.27 | 165.73 K | $979.91 M |
| 10/22/2026 | $36.94 | $37.77 (2.25%) | $37.95 | $36.82 | 116.20 K | $981.99 M |
| 10/21/2026 | $36.88 | $36.86 (-0.05%) | $36.88 | $36.30 | 109.10 K | $958.33 M |
| 10/20/2026 | $36.50 | $36.82 (0.88%) | $37.22 | $36.50 | 131.32 K | $957.29 M |
| 10/19/2026 | $36.41 | $36.28 (-0.36%) | $36.59 | $36.07 | 150.94 K | $943.25 M |
| 10/16/2026 | $36.34 | $36.48 (0.39%) | $36.81 | $36.26 | 200.30 K | $948.45 M |
| 10/15/2026 | $35.70 | $36.10 (1.12%) | $36.21 | $35.60 | 183.62 K | $938.57 M |
| 10/14/2026 | $35.11 | $35.41 (0.85%) | $35.67 | $34.80 | 136.50 K | $920.63 M |
| 10/13/2026 | $35.99 | $35.61 (-1.06%) | $36.17 | $35.50 | 88.80 K | $925.83 M |
| 10/12/2026 | $35.63 | $35.85 (0.62%) | $36.08 | $35.63 | 90.90 K | $932.07 M |
| 10/09/2026 | $36.13 | $35.60 (-1.47%) | $36.17 | $35.46 | 113.82 K | $925.57 M |
| 10/08/2026 | $35.86 | $36.24 (1.06%) | $36.33 | $35.62 | 163.60 K | $942.21 M |
| 10/07/2026 | $35.90 | $35.81 (-0.25%) | $35.96 | $35.49 | 158.21 K | $931.03 M |
| 10/06/2026 | $36.51 | $36.28 (-0.63%) | $36.72 | $36.14 | 129.40 K | $943.25 M |
| 10/05/2026 | $36.36 | $36.34 (-0.06%) | $36.75 | $36.09 | 164.12 K | $944.81 M |
| 10/02/2026 | $36.25 | $36.42 (0.47%) | $36.99 | $36.14 | 163.30 K | $946.89 M |
| 10/01/2026 | $35.59 | $36.07 (1.35%) | $36.07 | $35.10 | 202.03 K | $937.79 M |
| 09/30/2026 | $36.01 | $35.89 (-0.33%) | $36.28 | $35.57 | 207.00 K | $933.11 M |
| 09/29/2026 | $36.47 | $35.95 (-1.43%) | $36.63 | $35.79 | 169.90 K | $934.67 M |
| 09/28/2026 | $36.85 | $36.36 (-1.33%) | $37.12 | $36.33 | 158.90 K | $945.33 M |
| 09/25/2026 | $36.96 | $36.85 (-0.3%) | $37.25 | $36.67 | 120.20 K | $958.07 M |
| 09/24/2026 | $36.59 | $36.84 (0.68%) | $37.02 | $36.36 | 179.90 K | $957.81 M |
| 09/23/2026 | $36.76 | $36.32 (-1.2%) | $36.92 | $36.27 | 156.70 K | $944.29 M |
| 09/22/2026 | $37.42 | $36.76 (-1.76%) | $37.61 | $36.71 | 177.52 K | $955.73 M |
| 09/21/2026 | $37.60 | $36.99 (-1.62%) | $37.87 | $36.87 | 145.40 K | $961.71 M |
| 09/18/2026 | $37.21 | $37.64 (1.16%) | $37.74 | $36.73 | 739.12 K | $978.61 M |
| 09/17/2026 | $37.79 | $37.35 (-1.16%) | $37.88 | $37.32 | 122.10 K | $971.07 M |
| 09/16/2026 | $37.72 | $37.55 (-0.45%) | $37.95 | $36.78 | 261.75 K | $976.27 M |
| 09/15/2026 | $37.88 | $37.58 (-0.79%) | $38.34 | $37.54 | 129.30 K | $977.05 M |
| 09/14/2026 | $37.96 | $37.83 (-0.34%) | $38.33 | $37.70 | 227.92 K | $983.55 M |
| 09/11/2026 | $37.85 | $37.83 (-0.05%) | $38.28 | $37.48 | 146.25 K | $983.55 M |
| 09/10/2026 | $37.46 | $37.75 (0.77%) | $37.91 | $37.06 | 117.30 K | $981.47 M |
| 09/09/2026 | $37.51 | $37.38 (-0.35%) | $37.86 | $37.21 | 106.70 K | $971.85 M |
| 09/08/2026 | $38.19 | $37.69 (-1.31%) | $38.31 | $37.60 | 124.93 K | $979.91 M |
| 09/04/2026 | $37.74 | $38.19 (1.19%) | $38.32 | $37.66 | 80.03 K | $992.91 M |
| 09/03/2026 | $37.97 | $37.81 (-0.42%) | $38.19 | $37.76 | 98.60 K | $983.03 M |
| 09/02/2026 | $37.13 | $37.56 (1.16%) | $37.96 | $36.75 | 178.80 K | $976.53 M |
| 09/01/2026 | $37.08 | $36.89 (-0.51%) | $37.69 | $36.76 | 179.64 K | $959.11 M |
| 08/31/2026 | $37.52 | $37.22 (-0.8%) | $37.53 | $36.85 | 101.50 K | $967.69 M |
| 08/28/2026 | $37.80 | $37.83 (0.08%) | $38.12 | $37.61 | 97.52 K | $983.55 M |
| 08/27/2026 | $37.65 | $37.84 (0.5%) | $38.07 | $37.09 | 123.14 K | $983.81 M |
| 08/26/2026 | $37.81 | $38.00 (0.5%) | $38.15 | $37.63 | 153.10 K | $987.97 M |
| 08/25/2026 | $37.89 | $37.63 (-0.69%) | $38.20 | $37.49 | 116.30 K | $978.35 M |
| 08/24/2026 | $37.42 | $37.75 (0.88%) | $37.98 | $37.42 | 182.83 K | $981.47 M |
| 08/21/2026 | $37.71 | $37.43 (-0.74%) | $38.00 | $37.01 | 226.90 K | $973.15 M |
| 08/20/2026 | $36.94 | $37.50 (1.52%) | $37.58 | $36.73 | 151.80 K | $974.97 M |
| 08/19/2026 | $38.17 | $37.10 (-2.8%) | $38.28 | $37.07 | 202.00 K | $964.57 M |
| 08/18/2026 | $38.46 | $37.96 (-1.3%) | $38.46 | $37.82 | 171.80 K | $986.93 M |
| 08/17/2026 | $38.70 | $38.40 (-0.78%) | $39.01 | $38.27 | 163.60 K | $998.37 M |
| 08/14/2026 | $38.88 | $38.70 (-0.46%) | $39.51 | $38.68 | 138.90 K | $1.01 B |
| 08/13/2026 | $39.00 | $38.95 (-0.13%) | $39.46 | $38.72 | 164.70 K | $1.01 B |
| 08/12/2026 | $38.83 | $38.71 (-0.31%) | $39.20 | $38.68 | 149.55 K | $1.01 B |
| 08/11/2026 | $38.78 | $38.69 (-0.23%) | $38.99 | $38.59 | 133.24 K | $1.01 B |
| 08/10/2026 | $38.64 | $38.49 (-0.39%) | $39.02 | $38.31 | 127.90 K | $1.00 B |
| 08/07/2026 | $39.11 | $38.90 (-0.54%) | $39.48 | $38.62 | 142.00 K | $1.01 B |
| 08/06/2026 | $39.99 | $39.27 (-1.8%) | $39.99 | $39.19 | 121.53 K | $1.02 B |
| 08/05/2026 | $40.22 | $39.68 (-1.34%) | $40.25 | $39.58 | 178.51 K | $1.03 B |
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.
