Cantor Equity Partners, Inc. (CEP)
NASDAQ: CEP · Real-Time Price · USD
10.30
+0.04 (0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
Cantor Equity Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.34 | 10.34 | 10.24 | 10.30 | 10.30 | 0.39% | 461,958 |
| Nov 19, 2024 | 10.28 | 10.35 | 10.23 | 10.26 | 10.26 | -0.10% | 66,200 |
| Nov 18, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 0.20% | 1,917 |
| Nov 15, 2024 | 10.27 | 10.27 | 10.24 | 10.25 | 10.25 | - | 6,686 |
| Nov 14, 2024 | 10.18 | 10.28 | 10.17 | 10.25 | 10.25 | 0.79% | 956,547 |
| Nov 13, 2024 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | 0.20% | 3,699 |
| Nov 12, 2024 | 10.13 | 10.17 | 10.13 | 10.15 | 10.15 | 0.20% | 177,559 |
| Nov 11, 2024 | 10.13 | 10.14 | 10.12 | 10.13 | 10.13 | 0.20% | 126,876 |
| Nov 8, 2024 | 10.08 | 10.12 | 10.08 | 10.11 | 10.11 | 0.31% | 58,688 |
| Nov 7, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.09% | 376 |
| Nov 6, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 336 |
| Nov 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 4 |
| Nov 4, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 250,190 |
| Nov 1, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 4,376 |
| Oct 31, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2 |
| Oct 30, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 5,049 |
| Oct 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 152 |
| Oct 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | 293 |
| Oct 25, 2024 | 10.08 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 1,433 |
| Oct 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 101 |
| Oct 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 12,269 |
| Oct 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 157 |
| Oct 21, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.30% | 998 |
| Oct 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 25,270 |
| Oct 17, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.20% | 23,060 |
| Oct 16, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 3,919 |
| Oct 15, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.08% | 25,900 |
| Oct 14, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.02% | 633 |
| Oct 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 2,199 |
| Oct 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,430 |
| Oct 9, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 11,029 |
| Oct 8, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,590 |
| Oct 7, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,190 |
| Oct 4, 2024 | 10.03 | 10.07 | 10.02 | 10.05 | 10.05 | 0.10% | 11,014 |
| Oct 3, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 83,305 |
| Oct 2, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 11 |
| Oct 1, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 14 |
| Sep 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 868 |
| Sep 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 19 |
| Sep 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,734 |
| Sep 25, 2024 | 10.02 | 10.04 | 10.01 | 10.03 | 10.03 | -0.20% | 24,814 |
| Sep 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% | 4,127 |
| Sep 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 47 |
| Sep 20, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 8,134 |
| Sep 19, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 183,012 |
| Sep 18, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 98,457 |
| Sep 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 56 |
| Sep 16, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 55,408 |
| Sep 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 5,007 |
| Sep 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 10,035 |
| Sep 11, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 208,461 |
| Sep 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 147 |
| Sep 9, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 2,315 |
| Sep 6, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | - | 266,903 |
| Sep 5, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 50,204 |
| Sep 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 11 |
| Sep 3, 2024 | 10.01 | 10.05 | 10.00 | 10.02 | 10.02 | - | 161,243 |
| Aug 30, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 315 |
| Aug 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 7,609 |
| Aug 28, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 3,031 |
| Aug 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.01% | 5,543 |
| Aug 26, 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | -0.09% | 19,437 |
| Aug 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.13% | 110,029 |
| Aug 22, 2024 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.13% | 8,611 |
| Aug 21, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.20% | 11,621 |
| Aug 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 105,543 |
| Aug 19, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 18,963 |
| Aug 16, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 160,791 |
| Aug 15, 2024 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.20% | 743,108 |
| Aug 14, 2024 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | - | 1,266,536 |