5 DAY PERFORMANCE
-20.91%
1 MONTH PERFORMANCE
-18.45%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+17.85%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $39.11 | $39.25 (0.36%) | $39.70 | $39.01 | 3.97 K | |
| 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 |
| 08/04/2026 | $39.82 | $39.99 (0.43%) | $40.99 | $39.38 | 146.93 K | $1.04 B |
| 08/03/2026 | $39.72 | $39.68 (-0.1%) | $40.33 | $39.64 | 163.54 K | $1.03 B |
| 07/31/2026 | $39.59 | $39.40 (-0.48%) | $39.66 | $38.97 | 122.79 K | $1.02 B |
| 07/30/2026 | $39.78 | $39.37 (-1.03%) | $39.83 | $39.23 | 121.96 K | $1.02 B |
| 07/29/2026 | $39.45 | $39.47 (0.05%) | $40.02 | $39.21 | 170.00 K | $1.03 B |
| 07/28/2026 | $39.45 | $39.71 (0.66%) | $40.31 | $39.29 | 148.53 K | $1.03 B |
| 07/27/2026 | $38.81 | $39.06 (0.64%) | $39.64 | $38.80 | 157.00 K | $1.02 B |
| 07/24/2026 | $38.30 | $38.65 (0.91%) | $39.47 | $38.05 | 245.50 K | $1.00 B |
| 07/23/2026 | $38.15 | $38.68 (1.39%) | $38.69 | $37.96 | 170.10 K | $1.01 B |
| 07/22/2026 | $38.84 | $38.66 (-0.46%) | $38.87 | $38.01 | 159.20 K | $1.01 B |
| 07/21/2026 | $38.57 | $39.08 (1.32%) | $39.10 | $38.27 | 156.71 K | $1.02 B |
| 07/20/2026 | $39.03 | $38.61 (-1.08%) | $39.03 | $38.44 | 159.44 K | $1.00 B |
| 07/17/2026 | $39.47 | $39.09 (-0.96%) | $39.96 | $38.66 | 216.50 K | $1.02 B |
| 07/16/2026 | $38.90 | $39.97 (2.75%) | $40.06 | $38.76 | 161.90 K | $1.04 B |
| 07/15/2026 | $38.30 | $38.70 (1.04%) | $39.02 | $37.68 | 124.30 K | $1.01 B |
| 07/14/2026 | $38.45 | $38.29 (-0.42%) | $38.78 | $38.20 | 97.40 K | $995.51 M |
| 07/13/2026 | $38.32 | $38.35 (0.08%) | $38.61 | $38.20 | 92.97 K | $997.07 M |
| 07/10/2026 | $38.13 | $38.29 (0.42%) | $38.48 | $37.88 | 96.75 K | $995.51 M |
| 07/09/2026 | $38.14 | $38.15 (0.03%) | $38.59 | $37.80 | 200.74 K | $991.87 M |
| 07/08/2026 | $37.84 | $37.58 (-0.69%) | $38.18 | $37.24 | 157.20 K | $977.05 M |
| 07/07/2026 | $38.46 | $38.21 (-0.65%) | $38.72 | $37.67 | 100.11 K | $993.43 M |
| 07/06/2026 | $38.16 | $38.47 (0.81%) | $38.67 | $38.00 | 80.94 K | $1.00 B |
| 07/02/2026 | $39.20 | $38.28 (-2.35%) | $39.20 | $38.05 | 113.30 K | $995.25 M |
| 07/01/2026 | $38.06 | $38.90 (2.21%) | $38.97 | $37.58 | 139.90 K | $1.01 B |
| 06/30/2026 | $37.75 | $38.20 (1.19%) | $38.21 | $37.44 | 129.90 K | $993.17 M |
| 06/29/2026 | $37.88 | $37.70 (-0.48%) | $38.28 | $37.43 | 214.30 K | $980.17 M |
| 06/26/2026 | $37.99 | $37.85 (-0.37%) | $38.02 | $37.39 | 473.50 K | $984.07 M |
| 06/25/2026 | $37.19 | $37.76 (1.53%) | $38.00 | $37.19 | 136.22 K | $981.73 M |
| 06/24/2026 | $36.83 | $37.17 (0.92%) | $37.56 | $36.78 | 315.73 K | $966.39 M |
| 06/23/2026 | $36.59 | $36.97 (1.04%) | $37.16 | $35.72 | 125.60 K | $961.19 M |
| 06/22/2026 | $35.97 | $36.28 (0.86%) | $36.60 | $35.97 | 162.40 K | $943.25 M |
| 06/18/2026 | $35.79 | $35.85 (0.17%) | $36.21 | $35.34 | 385.01 K | $932.07 M |
| 06/17/2026 | $35.93 | $35.51 (-1.17%) | $36.39 | $35.09 | 196.70 K | $923.23 M |
| 06/16/2026 | $36.40 | $36.06 (-0.93%) | $36.62 | $35.65 | 172.40 K | $937.53 M |
| 06/15/2026 | $36.74 | $36.02 (-1.96%) | $37.01 | $36.01 | 127.80 K | $936.49 M |
| 06/12/2026 | $36.50 | $36.60 (0.27%) | $36.80 | $36.26 | 104.24 K | $951.57 M |
| 06/11/2026 | $36.34 | $36.26 (-0.22%) | $36.39 | $35.68 | 96.70 K | $942.73 M |
| 06/10/2026 | $35.94 | $36.13 (0.53%) | $36.43 | $35.88 | 105.11 K | $939.35 M |
| 06/09/2026 | $35.55 | $35.60 (0.14%) | $36.33 | $35.48 | 141.83 K | $925.57 M |
| 06/08/2026 | $35.44 | $35.29 (-0.42%) | $36.00 | $35.14 | 91.20 K | $917.51 M |
| 06/05/2026 | $34.95 | $35.19 (0.69%) | $35.50 | $34.78 | 96.60 K | $914.91 M |
| 06/04/2026 | $34.36 | $34.78 (1.22%) | $35.04 | $34.36 | 111.14 K | $904.25 M |
| 06/03/2026 | $34.35 | $33.82 (-1.54%) | $34.38 | $33.81 | 121.50 K | $879.29 M |
| 06/02/2026 | $33.68 | $34.59 (2.7%) | $34.64 | $33.68 | 95.33 K | $899.31 M |
| 06/01/2026 | $34.14 | $33.83 (-0.91%) | $34.34 | $33.58 | 205.00 K | $879.55 M |
| 05/29/2026 | $34.47 | $34.36 (-0.32%) | $34.86 | $34.10 | 227.20 K | $893.33 M |
| 05/28/2026 | $34.65 | $34.73 (0.23%) | $34.98 | $34.36 | 124.22 K | $902.95 M |
| 05/27/2026 | $35.33 | $34.83 (-1.42%) | $35.42 | $34.77 | 96.94 K | $905.55 M |
| 05/26/2026 | $34.78 | $35.16 (1.09%) | $35.35 | $34.78 | 111.42 K | $914.13 M |
| 05/22/2026 | $34.75 | $34.73 (-0.06%) | $35.45 | $34.51 | 135.20 K | $902.95 M |
| 05/21/2026 | $34.62 | $34.81 (0.55%) | $35.09 | $33.98 | 120.61 K | $905.03 M |
| 05/20/2026 | $34.16 | $34.96 (2.34%) | $34.98 | $33.89 | 120.80 K | $908.93 M |
| 05/19/2026 | $34.01 | $34.01 (0%) | $34.27 | $33.78 | 105.40 K | $884.23 M |
| 05/18/2026 | $33.64 | $34.22 (1.72%) | $34.50 | $33.64 | 117.00 K | $889.69 M |
| 05/15/2026 | $34.19 | $33.65 (-1.58%) | $34.19 | $33.36 | 130.90 K | $874.87 M |
| 05/14/2026 | $33.96 | $34.18 (0.65%) | $34.41 | $33.96 | 106.11 K | $888.65 M |
| 05/13/2026 | $33.93 | $33.66 (-0.8%) | $34.24 | $33.53 | 116.00 K | $875.13 M |
| 05/12/2026 | $34.44 | $34.11 (-0.96%) | $34.44 | $33.65 | 113.72 K | $886.83 M |
| 05/11/2026 | $34.83 | $34.36 (-1.35%) | $34.83 | $34.24 | 154.00 K | $893.33 M |
| 05/08/2026 | $34.59 | $34.79 (0.58%) | $35.00 | $34.59 | 96.01 K | $904.51 M |
| 05/07/2026 | $35.03 | $34.67 (-1.03%) | $35.03 | $34.58 | 100.71 K | $901.39 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.
