5 DAY PERFORMANCE
-17.02%
1 MONTH PERFORMANCE
-16.75%
3 MONTH PERFORMANCE
-13.08%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.68%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $37.60 | $36.99 (-1.62%) | $37.87 | $36.87 | 145.38 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 |
| 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 |
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.
