Cantor Equity Partners III, Inc. (CAEP)
NASDAQ: CAEP · Real-Time Price · USD
10.43
-0.02 (-0.19%)
At close: Aug 13, 2025, 4:00 PM
10.40
-0.03 (-0.29%)
After-hours: Aug 13, 2025, 4:10 PM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.50 | 10.50 | 10.32 | 10.42 | 10.42 | -0.29% | 125,416 |
| Aug 12, 2025 | 10.42 | 10.53 | 10.40 | 10.45 | 10.45 | -0.29% | 20,130 |
| Aug 11, 2025 | 10.58 | 10.65 | 10.46 | 10.48 | 10.48 | -0.57% | 51,132 |
| Aug 8, 2025 | 10.47 | 10.62 | 10.46 | 10.54 | 10.54 | -0.19% | 48,176 |
| Aug 7, 2025 | 10.55 | 10.58 | 10.50 | 10.56 | 10.56 | 0.19% | 94,402 |
| Aug 6, 2025 | 10.48 | 10.60 | 10.40 | 10.54 | 10.54 | - | 44,196 |
| Aug 5, 2025 | 10.56 | 10.60 | 10.47 | 10.54 | 10.54 | -0.09% | 12,077 |
| Aug 4, 2025 | 10.49 | 10.60 | 10.48 | 10.55 | 10.55 | - | 49,081 |
| Aug 1, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 0.67% | 35,475 |
| Jul 31, 2025 | 10.61 | 10.61 | 10.48 | 10.48 | 10.48 | -1.41% | 19,439 |
| Jul 30, 2025 | 10.61 | 10.65 | 10.60 | 10.63 | 10.63 | -0.19% | 42,694 |
| Jul 29, 2025 | 10.60 | 10.72 | 10.60 | 10.65 | 10.65 | 0.38% | 66,763 |
| Jul 28, 2025 | 10.75 | 10.75 | 10.60 | 10.61 | 10.61 | -1.21% | 62,311 |
| Jul 25, 2025 | 10.74 | 10.74 | 10.61 | 10.74 | 10.74 | 0.66% | 19,719 |
| Jul 24, 2025 | 10.73 | 10.75 | 10.56 | 10.67 | 10.67 | -0.19% | 31,695 |
| Jul 23, 2025 | 10.63 | 10.78 | 10.61 | 10.69 | 10.69 | 0.52% | 22,937 |
| Jul 22, 2025 | 10.78 | 10.78 | 10.51 | 10.64 | 10.64 | -1.07% | 52,404 |
| Jul 21, 2025 | 10.76 | 10.78 | 10.68 | 10.75 | 10.75 | -0.19% | 72,323 |
| Jul 18, 2025 | 10.89 | 10.95 | 10.72 | 10.77 | 10.77 | -1.37% | 227,745 |
| Jul 17, 2025 | 11.05 | 11.09 | 10.86 | 10.92 | 10.92 | -0.27% | 1,129,442 |
| Jul 16, 2025 | 10.79 | 11.05 | 10.73 | 10.95 | 10.95 | 0.92% | 1,256,712 |
| Jul 15, 2025 | 10.50 | 10.99 | 10.50 | 10.85 | 10.85 | 3.24% | 752,944 |
| Jul 14, 2025 | 10.57 | 10.65 | 10.47 | 10.51 | 10.51 | -0.57% | 78,177 |
| Jul 11, 2025 | 10.60 | 10.60 | 10.42 | 10.57 | 10.57 | 1.34% | 66,746 |
| Jul 10, 2025 | 10.47 | 10.54 | 10.41 | 10.43 | 10.43 | -0.29% | 153,898 |
| Jul 9, 2025 | 10.48 | 10.48 | 10.36 | 10.46 | 10.46 | 0.10% | 107,604 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | -0.19% | 289,375 |
| Jul 7, 2025 | 10.65 | 10.65 | 10.42 | 10.47 | 10.47 | -0.19% | 13,035 |
| Jul 3, 2025 | 10.50 | 10.50 | 10.45 | 10.49 | 10.49 | - | 98,087 |
| Jul 2, 2025 | 10.46 | 10.50 | 10.31 | 10.49 | 10.49 | -0.10% | 136,732 |
| Jul 1, 2025 | 10.60 | 10.60 | 10.49 | 10.50 | 10.50 | -0.47% | 653,451 |
| Jun 30, 2025 | 10.53 | 10.64 | 10.53 | 10.55 | 10.55 | 0.19% | 391,132 |
| Jun 27, 2025 | 10.51 | 10.59 | 10.47 | 10.53 | 10.53 | 0.29% | 671,115 |