Canterbury Park Holding Corporation - Common Stock (CPHC)

Last Price15.10

Change-0.19 (-1.21%)

NASDAQ · Last Trade: Dec 16th, 10:48 PM EST

Historical Prices For Canterbury Park Holding Corporation - Common Stock (CPHC)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	15.10	15.24	15.10	15.10	1,530	15.10
12/15/2025	15.14	15.29	15.10	15.29	1,307	15.29
12/12/2025	15.24	15.24	15.24	15.24	413	15.24
12/11/2025	15.17	15.17	15.17	15.17	780	15.17
12/10/2025	15.25	15.40	15.10	15.10	1,969	15.10
12/09/2025	15.30	15.49	15.11	15.11	1,064	15.11
12/08/2025	15.07	15.10	15.07	15.10	734	15.10
12/05/2025	15.07	15.50	15.07	15.50	979	15.50
12/04/2025	15.07	15.07	15.07	15.07	438	15.07
12/03/2025	15.04	15.27	15.04	15.27	967	15.27
12/01/2025	15.09	0.00	15.20	15.20	361	15.20
11/28/2025	15.09	15.09	15.09	15.09	266	15.09
11/26/2025	15.20	15.25	15.14	15.25	9,530	15.25
11/25/2025	15.18	15.25	15.18	15.25	977	15.25
11/24/2025	15.11	15.50	15.11	15.14	1,779	15.14
11/21/2025	15.12	15.30	15.12	15.30	996	15.30
11/20/2025	15.30	15.36	15.25	15.36	1,473	15.36
11/19/2025	15.40	15.40	15.38	15.38	1,986	15.38
11/18/2025	15.30	15.40	15.27	15.27	1,194	15.27
11/17/2025	15.38	15.38	15.26	15.29	2,091	15.29
11/14/2025	15.42	15.48	15.38	15.38	3,523	15.38
11/13/2025	15.85	15.85	15.82	15.82	906	15.82
11/12/2025	15.80	15.98	15.80	15.98	557	15.98
11/11/2025	15.72	15.79	15.33	15.79	1,344	15.79
11/10/2025	15.75	15.75	15.75	15.75	250	15.75
11/07/2025	15.60	15.68	15.55	15.68	3,629	15.68
11/06/2025	15.88	15.88	15.88	15.88	592	15.88
11/04/2025	15.88	0.00	15.88	15.50	72	15.50
11/03/2025	15.70	15.88	15.70	15.88	514	15.88
10/31/2025	15.56	15.56	15.56	15.56	586	15.56
10/30/2025	15.55	15.86	15.42	15.86	2,736	15.86
10/29/2025	15.86	16.01	15.86	15.86	1,809	15.86
10/28/2025	16.20	16.20	15.50	15.75	8,730	15.75
10/27/2025	15.92	16.23	15.28	16.15	1,308	16.15
10/22/2025	15.55	0.00	16.38	16.38	315	16.38
10/21/2025	16.80	16.80	15.22	15.55	3,896	15.55
10/20/2025	16.51	16.96	16.51	16.96	481	16.96
10/17/2025	16.47	16.47	16.47	16.47	890	16.47
10/15/2025	16.45	0.00	16.60	16.60	375	16.60
10/14/2025	16.45	16.45	16.45	16.45	666	16.45
10/13/2025	16.45	16.94	16.45	16.45	1,185	16.45
10/10/2025	16.40	16.56	16.40	16.45	613	16.45
10/08/2025	16.61	0.00	16.90	16.90	366	16.90
10/07/2025	17.05	17.05	16.53	16.61	1,430	16.61
10/06/2025	16.63	16.63	16.63	16.63	325	16.63
10/03/2025	16.02	16.28	16.02	16.27	3,322	16.27
10/02/2025	16.16	16.72	16.00	16.33	2,756	16.33
10/01/2025	16.15	16.22	15.90	16.17	5,963	16.17
9/30/2025	16.15	16.69	16.15	16.39	2,140	16.39
9/29/2025	16.52	17.23	16.47	16.47	1,822	16.40
9/26/2025	16.50	16.82	16.00	16.27	2,995	16.21
9/25/2025	16.75	16.75	16.48	16.50	1,414	16.43
9/24/2025	16.38	16.82	16.38	16.52	1,697	16.44
9/23/2025	16.70	16.70	16.49	16.49	903	16.42
9/22/2025	16.28	16.64	16.12	16.64	4,567	16.57
9/19/2025	16.09	16.35	16.05	16.31	3,097	16.24
9/18/2025	16.90	16.90	16.46	16.66	3,100	16.59
9/17/2025	16.51	16.51	16.51	16.51	620	16.44