Canterbury Park Holding CorporationCPHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.50 | $15.60 | $15.50 | $15.60 | 731 |
| 1/30/2026 | $15.75 | $15.75 | $15.50 | $15.50 | 700 |
| 1/29/2026 | $15.79 | $15.79 | $15.79 | $15.79 | 511 |
| 1/28/2026 | $15.52 | $15.63 | $15.52 | $15.63 | 1,641 |
| 1/27/2026 | $15.63 | $15.80 | $15.00 | $15.33 | 3,500 |
| 1/26/2026 | $15.65 | $15.91 | $15.60 | $15.67 | 2,822 |
| 1/23/2026 | $15.91 | $15.91 | $15.91 | $15.91 | 300 |
| 1/22/2026 | $15.67 | $15.74 | $15.67 | $15.74 | 1,138 |
| 1/21/2026 | $15.29 | $16.16 | $15.29 | $16.01 | 4,645 |
| 1/20/2026 | $15.28 | $15.50 | $15.00 | $15.50 | 4,727 |
| 1/16/2026 | $15.25 | $15.25 | $15.25 | $15.25 | 246 |
| 1/15/2026 | $14.93 | $15.50 | $14.93 | $15.21 | 1,700 |
| 1/14/2026 | $15.29 | $15.29 | $15.29 | $15.29 | 739 |
| 1/13/2026 | $14.94 | $15.08 | $14.93 | $15.08 | 1,905 |
| 1/12/2026 | $14.98 | $15.18 | $14.93 | $15.14 | 1,100 |
| 1/9/2026 | $15.07 | $15.41 | $15.07 | $15.15 | 1,610 |
| 1/8/2026 | $15.07 | $15.07 | $15.07 | $15.07 | 801 |
| 1/7/2026 | $15.47 | $15.47 | $15.23 | $15.32 | 1,500 |
| 1/6/2026 | $15.39 | $15.44 | $15.35 | $15.41 | 1,600 |
| 1/5/2026 | $15.30 | $15.30 | $15.30 | $15.30 | 16 |
| 1/2/2026 | $15.26 | $15.30 | $15.06 | $15.30 | 2,500 |
| 12/31/2025 | $15.18 | $15.40 | $15.18 | $15.40 | 2,000 |
| 12/30/2025 | $15.30 | $15.33 | $15.10 | $15.12 | 4,521 |
| 12/29/2025 | $15.20 | $15.20 | $15.20 | $15.20 | 800 |
| 12/26/2025 | $15.31 | $15.31 | $15.31 | $15.31 | 500 |
| 12/24/2025 | $15.08 | $15.08 | $15.08 | $15.08 | 15 |
| 12/23/2025 | $15.08 | $15.08 | $15.08 | $15.08 | 643 |
| 12/22/2025 | $14.70 | $15.19 | $14.70 | $15.16 | 4,003 |
| 12/19/2025 | $15.27 | $15.27 | $14.39 | $14.50 | 4,412 |
| 12/18/2025 | $15.10 | $15.10 | $15.10 | $15.10 | 340 |
| 12/17/2025 | $15.30 | $15.30 | $15.10 | $15.20 | 1,900 |
| 12/16/2025 | $15.10 | $15.24 | $15.10 | $15.10 | 1,530 |
| 12/15/2025 | $15.14 | $15.29 | $15.10 | $15.29 | 1,307 |
| 12/12/2025 | $15.24 | $15.24 | $15.24 | $15.24 | 413 |
| 12/11/2025 | $15.17 | $15.17 | $15.17 | $15.17 | 800 |
| 12/10/2025 | $15.25 | $15.40 | $15.10 | $15.10 | 2,000 |
| 12/9/2025 | $15.30 | $15.49 | $15.11 | $15.11 | 1,100 |
| 12/8/2025 | $15.07 | $15.10 | $15.07 | $15.10 | 734 |
| 12/5/2025 | $15.07 | $15.50 | $15.07 | $15.50 | 1,000 |
| 12/4/2025 | $15.07 | $15.07 | $15.07 | $15.07 | 438 |
| 12/3/2025 | $15.04 | $15.27 | $15.04 | $15.27 | 1,000 |
| 12/2/2025 | $15.20 | $15.20 | $15.20 | $15.20 | 55 |
| 12/1/2025 | $15.03 | $15.20 | $15.03 | $15.20 | 1,700 |
| 11/28/2025 | $15.09 | $15.09 | $15.09 | $15.09 | 300 |
| 11/26/2025 | $15.20 | $15.25 | $15.14 | $15.25 | 9,530 |
| 11/25/2025 | $15.18 | $15.25 | $15.18 | $15.25 | 1,000 |
| 11/24/2025 | $15.11 | $15.50 | $15.11 | $15.14 | 1,800 |
| 11/21/2025 | $15.12 | $15.30 | $15.12 | $15.30 | 1,000 |
| 11/20/2025 | $15.30 | $15.36 | $15.25 | $15.36 | 1,500 |
| 11/19/2025 | $15.40 | $15.40 | $15.38 | $15.38 | 2,000 |
| 11/18/2025 | $15.30 | $15.40 | $15.27 | $15.27 | 1,200 |
| 11/17/2025 | $15.38 | $15.38 | $15.26 | $15.29 | 2,100 |
| 11/14/2025 | $15.42 | $15.48 | $15.38 | $15.38 | 3,523 |
| 11/13/2025 | $15.85 | $15.85 | $15.82 | $15.82 | 906 |
| 11/12/2025 | $15.80 | $15.99 | $15.80 | $15.99 | 600 |
| 11/11/2025 | $15.72 | $15.79 | $15.33 | $15.79 | 1,344 |
| 11/10/2025 | $15.75 | $15.75 | $15.75 | $15.75 | 300 |
| 11/7/2025 | $15.60 | $15.68 | $15.55 | $15.68 | 3,629 |
| 11/6/2025 | $15.88 | $15.88 | $15.88 | $15.88 | 600 |
| 11/5/2025 | $15.50 | $15.50 | $15.50 | $15.50 | 264 |