5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
+7.86%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+17.05%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.72 | $34.61 (-0.33%) | $34.82 | $34.51 | 46.70 K | $910.39 M |
| 05/05/2026 | $33.75 | $34.10 (1.04%) | $34.45 | $33.75 | 118.44 K | $896.07 M |
| 05/04/2026 | $33.47 | $33.74 (0.81%) | $33.91 | $33.31 | 129.84 K | $886.61 M |
| 05/01/2026 | $33.43 | $33.70 (0.81%) | $34.05 | $33.14 | 155.62 K | $885.56 M |
| 04/30/2026 | $33.89 | $33.28 (-1.8%) | $34.61 | $33.16 | 190.62 K | $874.52 M |
| 04/29/2026 | $33.79 | $34.18 (1.15%) | $34.60 | $33.51 | 136.50 K | $898.17 M |
| 04/28/2026 | $34.90 | $34.61 (-0.83%) | $35.15 | $34.61 | 120.44 K | $909.47 M |
| 04/27/2026 | $34.04 | $34.65 (1.79%) | $34.80 | $34.04 | 102.61 K | $910.52 M |
| 04/24/2026 | $34.30 | $34.01 (-0.85%) | $34.71 | $33.92 | 86.21 K | $907.64 M |
| 04/23/2026 | $34.28 | $34.49 (0.61%) | $34.55 | $34.08 | 106.10 K | $920.45 M |
| 04/22/2026 | $34.13 | $34.09 (-0.12%) | $34.42 | $34.08 | 89.30 K | $909.78 M |
| 04/21/2026 | $34.58 | $34.10 (-1.39%) | $34.81 | $34.10 | 116.90 K | $910.05 M |
| 04/20/2026 | $34.77 | $34.78 (0.03%) | $35.26 | $34.50 | 106.42 K | $928.19 M |
| 04/17/2026 | $34.55 | $34.85 (0.87%) | $35.41 | $34.14 | 312.44 K | $930.06 M |
| 04/16/2026 | $33.70 | $34.16 (1.36%) | $34.30 | $33.70 | 176.63 K | $911.65 M |
| 04/15/2026 | $33.95 | $33.86 (-0.27%) | $34.03 | $33.64 | 108.20 K | $903.64 M |
| 04/14/2026 | $33.67 | $33.97 (0.89%) | $34.14 | $33.06 | 89.00 K | $906.58 M |
| 04/13/2026 | $33.51 | $33.89 (1.13%) | $34.00 | $33.40 | 111.00 K | $904.44 M |
| 04/10/2026 | $33.98 | $33.62 (-1.06%) | $34.12 | $33.21 | 115.64 K | $897.24 M |
| 04/09/2026 | $33.17 | $33.92 (2.26%) | $34.04 | $32.81 | 142.70 K | $905.24 M |
| 04/08/2026 | $33.48 | $33.29 (-0.57%) | $33.70 | $32.96 | 291.40 K | $888.43 M |
| 04/07/2026 | $32.47 | $32.63 (0.49%) | $32.80 | $32.06 | 137.53 K | $870.81 M |
| 04/06/2026 | $31.95 | $32.67 (2.25%) | $32.71 | $31.95 | 99.81 K | $871.88 M |
| 04/02/2026 | $31.73 | $32.11 (1.2%) | $32.16 | $31.56 | 90.70 K | $856.94 M |
| 04/01/2026 | $32.00 | $32.28 (0.88%) | $32.64 | $32.00 | 102.71 K | $861.47 M |
| 03/31/2026 | $31.92 | $31.96 (0.13%) | $32.22 | $31.65 | 145.80 K | $852.93 M |
| 03/30/2026 | $31.71 | $31.49 (-0.69%) | $32.01 | $31.36 | 155.65 K | $840.39 M |
| 03/27/2026 | $31.74 | $31.54 (-0.63%) | $31.82 | $31.26 | 159.74 K | $841.73 M |
| 03/26/2026 | $31.61 | $31.97 (1.14%) | $31.98 | $31.61 | 113.31 K | $853.20 M |
| 03/25/2026 | $32.12 | $31.90 (-0.68%) | $32.29 | $31.60 | 139.10 K | $851.33 M |
| 03/24/2026 | $31.25 | $31.80 (1.76%) | $32.11 | $31.24 | 124.70 K | $848.66 M |
| 03/23/2026 | $31.41 | $31.51 (0.32%) | $32.00 | $31.00 | 202.13 K | $840.92 M |
| 03/20/2026 | $30.79 | $30.51 (-0.91%) | $31.08 | $30.10 | 816.92 K | $814.24 M |
| 03/19/2026 | $30.21 | $30.67 (1.52%) | $30.89 | $30.03 | 157.93 K | $818.51 M |
| 03/18/2026 | $30.56 | $30.47 (-0.29%) | $30.67 | $30.18 | 256.73 K | $813.17 M |
| 03/17/2026 | $30.89 | $30.65 (-0.78%) | $31.02 | $30.34 | 170.23 K | $817.97 M |
| 03/16/2026 | $30.94 | $30.63 (-1%) | $31.10 | $30.29 | 192.93 K | $817.44 M |
| 03/13/2026 | $31.10 | $30.62 (-1.54%) | $31.13 | $30.36 | 204.50 K | $817.17 M |
| 03/12/2026 | $30.10 | $30.86 (2.52%) | $30.91 | $30.03 | 194.80 K | $823.58 M |
| 03/11/2026 | $30.90 | $30.74 (-0.52%) | $31.11 | $30.50 | 196.10 K | $820.38 M |
| 03/10/2026 | $31.02 | $31.09 (0.23%) | $31.66 | $30.72 | 196.13 K | $829.72 M |
| 03/09/2026 | $30.88 | $31.16 (0.91%) | $31.33 | $30.16 | 165.40 K | $831.58 M |
| 03/06/2026 | $31.01 | $31.49 (1.55%) | $31.49 | $30.35 | 137.84 K | $840.39 M |
| 03/05/2026 | $31.75 | $31.78 (0.09%) | $31.79 | $31.22 | 127.11 K | $848.13 M |
| 03/04/2026 | $32.31 | $32.16 (-0.46%) | $32.46 | $31.98 | 123.91 K | $858.27 M |
| 03/03/2026 | $31.66 | $31.94 (0.88%) | $32.03 | $31.15 | 140.20 K | $852.40 M |
| 03/02/2026 | $31.41 | $32.27 (2.74%) | $32.40 | $31.21 | 172.05 K | $861.21 M |
| 02/27/2026 | $32.89 | $31.85 (-3.16%) | $32.89 | $31.51 | 204.93 K | $850.00 M |
| 02/26/2026 | $33.69 | $33.69 (0%) | $34.21 | $33.21 | 160.10 K | $899.10 M |
| 02/25/2026 | $32.84 | $33.48 (1.95%) | $33.62 | $32.65 | 124.00 K | $893.50 M |
| 02/24/2026 | $32.64 | $32.84 (0.61%) | $32.87 | $32.38 | 150.03 K | $876.42 M |
| 02/23/2026 | $34.31 | $32.68 (-4.75%) | $34.58 | $32.19 | 178.31 K | $872.15 M |
| 02/20/2026 | $34.14 | $34.24 (0.29%) | $34.46 | $33.73 | 441.60 K | $913.78 M |
| 02/19/2026 | $33.80 | $34.07 (0.8%) | $34.25 | $33.68 | 217.50 K | $909.24 M |
| 02/18/2026 | $34.30 | $34.11 (-0.55%) | $34.74 | $33.96 | 131.50 K | $910.31 M |
| 02/17/2026 | $34.23 | $34.38 (0.44%) | $34.60 | $34.03 | 162.30 K | $917.52 M |
| 02/13/2026 | $34.09 | $34.09 (0%) | $34.18 | $33.46 | 137.00 K | $909.78 M |
| 02/12/2026 | $34.36 | $33.94 (-1.22%) | $34.36 | $33.25 | 182.61 K | $905.78 M |
| 02/11/2026 | $34.50 | $33.94 (-1.62%) | $34.66 | $33.85 | 129.11 K | $905.78 M |
| 02/10/2026 | $34.47 | $34.41 (-0.17%) | $34.99 | $34.15 | 171.53 K | $918.32 M |
| 02/09/2026 | $34.49 | $34.37 (-0.35%) | $34.86 | $33.53 | 119.31 K | $917.25 M |
| 02/06/2026 | $34.66 | $34.53 (-0.38%) | $35.01 | $34.41 | 148.90 K | $921.52 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.
