Get the Stockscreener App
34.53
0.12%
0.0422
After Hours:
19.15
-15.38
-44.54%
Chesapeake Financial Shares Inc Stock (CPKF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 22, 2026 | $35.00 | $33.50 | $1.50 | 1,853.0 | +0.12% |
| Jun 08, 2026 | $34.97 | $33.50 | $1.47 | 2,152.0 | -0.75% |
| Jun 05, 2026 | $34.75 | $34.73 | $0.02 | 1,200.0 | +0.03% |
| Jun 04, 2026 | $34.74 | $34.44 | $0.30 | 1,208.0 | -0.63% |
| Jun 02, 2026 | $34.96 | $33.75 | $1.21 | 473.0 | -0.11% |
| May 29, 2026 | $35.00 | $34.50 | $0.50 | 307.0 | +0.14% |
Chesapeake Financial Shares Inc Stock (CPKF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chesapeake Financial Shares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chesapeake Financial Shares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chesapeake Financial Shares Inc Stock (CPKF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $35.00 | $33.50 | $1.50 | 6,886.0 | -1.34% |
| May, 2026 | $35.00 | $32.51 | $2.49 | 33,399.0 | +1.45% |
| Apr, 2026 | $34.50 | $31.50 | $3.00 | 40,341.0 | +7.85% |
| Mar, 2026 | $32.50 | $30.75 | $1.75 | 35,935.0 | +0.28% |
| Feb, 2026 | $31.90 | $29.00 | $2.90 | 40,865.0 | +9.06% |
| Jan, 2026 | $29.25 | $28.10 | $1.15 | 24,752.0 | +3.54% |
Chesapeake Financial Shares Inc Stock (CPKF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.90 | $24.60 | $4.30 | 37,801.0 | +15.31% |
| Nov, 2025 | $24.59 | $23.80 | $0.785 | 5,843.0 | +2.08% |
| Oct, 2025 | $24.00 | $21.75 | $2.25 | 65,747.0 | +9.09% |
| Sep, 2025 | $22.00 | $21.18 | $0.82 | 32,854.0 | +0.00% |
| Aug, 2025 | $22.25 | $21.53 | $0.72 | 35,115.0 | +0.00% |
| Jul, 2025 | $22.10 | $20.34 | $1.76 | 62,397.0 | +5.52% |
| Jun, 2025 | $21.50 | $20.40 | $1.10 | 84,728.0 | +0.48% |
| May, 2025 | $20.75 | $19.15 | $1.60 | 28,275.0 | +7.51% |
| Apr, 2025 | $20.05 | $18.50 | $1.55 | 55,474.0 | +0.78% |
| Mar, 2025 | $19.75 | $18.10 | $1.65 | 57,580.0 | -0.26% |
| Feb, 2025 | $19.25 | $18.51 | $0.74 | 32,549.0 | +1.59% |
| Jan, 2025 | $19.23 | $18.38 | $0.85 | 27,208.0 | -1.97% |
Chesapeake Financial Shares Inc Stock (CPKF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.50 | $18.40 | $1.10 | 26,779.0 | -1.58% |
| Nov, 2024 | $19.15 | $18.51 | $0.64 | 23,489.0 | +1.06% |
| Oct, 2024 | $19.49 | $18.51 | $0.98 | 16,314.0 | -2.59% |
| Sep, 2024 | $19.40 | $18.25 | $1.15 | 12,199.0 | +5.44% |
| Aug, 2024 | $18.65 | $17.60 | $1.05 | 64,722.0 | -2.37% |
| Jul, 2024 | $18.75 | $16.81 | $1.94 | 54,219.0 | +10.71% |
| Jun, 2024 | $17.50 | $16.94 | $0.564 | 31,421.0 | -0.96% |
| May, 2024 | $18.95 | $16.50 | $2.45 | 43,041.0 | +2.09% |
| Apr, 2024 | $17.80 | $16.45 | $1.35 | 11,144.0 | -5.37% |
| Mar, 2024 | $18.35 | $17.52 | $0.825 | 5,607.0 | -2.91% |
| Feb, 2024 | $19.25 | $18.00 | $1.25 | 9,930.0 | -5.05% |
| Jan, 2024 | $20.25 | $18.30 | $1.95 | 9,190.0 | +4.92% |
7.87%
0.34%
Cap:
|
Volume (24h):