Cantor Equity Partners, Inc. (CEP)
NASDAQ: CEP · Real-Time Price · USD
10.68
-0.06 (-0.56%)
Mar 26, 2025, 4:00 PM EDT - Market closed
Cantor Equity Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 3 |
| Mar 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 16 |
| Mar 26, 2025 | 10.70 | 10.70 | 10.60 | 10.68 | 10.68 | 0.75% | 20,908 |
| Mar 25, 2025 | 10.54 | 10.60 | 10.53 | 10.60 | 10.60 | 0.95% | 46,956 |
| Mar 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% | 5,212 |
| Mar 21, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | -0.19% | 25,705 |
| Mar 20, 2025 | 10.39 | 10.50 | 10.39 | 10.50 | 10.50 | 0.96% | 30,034 |
| Mar 19, 2025 | 10.38 | 10.40 | 10.34 | 10.40 | 10.40 | - | 1,031 |
| Mar 18, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 2,170 |
| Mar 17, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | - | 2,029 |
| Mar 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 28,601 |
| Mar 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 130 |
| Mar 12, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | - | 1,836 |
| Mar 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% | 920 |
| Mar 10, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | - | 3,785 |
| Mar 7, 2025 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | -0.34% | 3,969 |
| Mar 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Mar 5, 2025 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 0.44% | 150,992 |
| Mar 4, 2025 | 10.38 | 10.38 | 10.28 | 10.30 | 10.30 | -0.48% | 5,605 |
| Mar 3, 2025 | 10.31 | 10.39 | 10.31 | 10.35 | 10.35 | 0.68% | 2,612 |
| Feb 28, 2025 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | -0.68% | 2,514 |
| Feb 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% | 226 |
| Feb 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 219 |
| Feb 25, 2025 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | -0.87% | 708 |
| Feb 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | 78,240 |
| Feb 21, 2025 | 10.38 | 10.45 | 10.38 | 10.38 | 10.38 | -0.10% | 2,305 |
| Feb 20, 2025 | 10.45 | 10.45 | 10.39 | 10.39 | 10.39 | -0.10% | 1,352 |
| Feb 19, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.29% | 849 |
| Feb 18, 2025 | 10.46 | 10.46 | 10.41 | 10.43 | 10.43 | -0.19% | 3,762 |
| Feb 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 86 |
| Feb 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 57 |
| Feb 12, 2025 | 10.45 | 10.74 | 10.40 | 10.45 | 10.45 | 0.48% | 2,414 |
| Feb 11, 2025 | 10.36 | 10.40 | 10.30 | 10.40 | 10.40 | - | 4,952 |
| Feb 10, 2025 | 10.62 | 10.62 | 10.40 | 10.40 | 10.40 | -1.31% | 1,555 |
| Feb 7, 2025 | 10.45 | 10.54 | 10.45 | 10.54 | 10.54 | 0.84% | 1,950 |
| Feb 6, 2025 | 10.36 | 10.45 | 10.36 | 10.45 | 10.45 | 0.97% | 5,232 |
| Feb 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 7,939 |
| Feb 4, 2025 | 10.26 | 10.32 | 10.26 | 10.30 | 10.30 | 0.39% | 15,369 |
| Feb 3, 2025 | 10.27 | 10.35 | 10.26 | 10.26 | 10.26 | -0.68% | 11,643 |
| Jan 31, 2025 | 10.39 | 10.40 | 10.33 | 10.33 | 10.33 | -0.19% | 1,701 |
| Jan 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 711 |
| Jan 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 129 |
| Jan 28, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | 2,526 |
| Jan 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 117 |
| Jan 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 31 |
| Jan 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 10 |
| Jan 22, 2025 | 10.40 | 10.43 | 10.40 | 10.40 | 10.40 | - | 30,685 |
| Jan 21, 2025 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | - | 12,776 |
| Jan 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 4 |
| Jan 16, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 108,403 |