Cantor Equity Partners, Inc. (CEP)
NASDAQ: CEP · Real-Time Price · USD
10.38
-0.07 (-0.67%)
Feb 21, 2025, 4:00 PM EST - Market closed
Cantor Equity Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1,053 |
| Jan 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 144 |
| Jan 13, 2025 | 10.49 | 10.49 | 10.35 | 10.35 | 10.35 | - | 375 |
| Jan 10, 2025 | 10.49 | 10.49 | 10.35 | 10.35 | 10.35 | 0.29% | 799 |
| Jan 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 67 |
| Jan 7, 2025 | 10.45 | 10.45 | 10.32 | 10.32 | 10.32 | -0.73% | 3,370 |
| Jan 6, 2025 | 10.35 | 10.47 | 10.32 | 10.40 | 10.40 | 0.44% | 5,778 |
| Jan 3, 2025 | 10.35 | 10.46 | 10.35 | 10.35 | 10.35 | -0.38% | 3,903 |
| Jan 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 85 |
| Dec 31, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 126 |
| Dec 30, 2024 | 10.48 | 10.50 | 10.39 | 10.39 | 10.39 | 0.39% | 995 |
| Dec 27, 2024 | 10.35 | 10.36 | 10.32 | 10.35 | 10.35 | - | 17,552 |
| Dec 26, 2024 | 10.33 | 10.38 | 10.33 | 10.35 | 10.35 | - | 52,545 |
| Dec 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.55% | 171 |
| Dec 23, 2024 | 10.35 | 10.62 | 10.35 | 10.62 | 10.62 | 1.06% | 718 |
| Dec 20, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 353 |
| Dec 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.86% | 469 |
| Dec 18, 2024 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 1.19% | 421 |
| Dec 17, 2024 | 10.60 | 10.60 | 10.40 | 10.47 | 10.47 | -1.27% | 7,244 |
| Dec 16, 2024 | 10.26 | 10.95 | 10.26 | 10.60 | 10.60 | 1.05% | 3,095 |
| Dec 13, 2024 | 10.50 | 10.50 | 10.36 | 10.49 | 10.49 | -0.10% | 20,253 |
| Dec 12, 2024 | 10.35 | 10.50 | 10.33 | 10.50 | 10.50 | 2.43% | 59,601 |
| Dec 11, 2024 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | 0.01% | 3,425 |
| Dec 10, 2024 | 10.25 | 10.27 | 10.25 | 10.25 | 10.25 | - | 6,568 |
| Dec 9, 2024 | 10.33 | 10.35 | 10.25 | 10.25 | 10.25 | -0.19% | 2,506 |
| Dec 6, 2024 | 10.27 | 10.34 | 10.27 | 10.27 | 10.27 | -0.19% | 4,113 |
| Dec 5, 2024 | 10.32 | 10.32 | 10.22 | 10.29 | 10.29 | 0.39% | 119,085 |
| Dec 4, 2024 | 10.25 | 10.32 | 10.22 | 10.25 | 10.25 | - | 35,793 |
| Dec 3, 2024 | 10.31 | 10.31 | 10.25 | 10.25 | 10.25 | -0.58% | 3,593 |
| Dec 2, 2024 | 10.20 | 10.31 | 10.20 | 10.31 | 10.31 | 0.98% | 480 |
| Nov 29, 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 1,129 |
| Nov 27, 2024 | 10.27 | 10.30 | 10.21 | 10.21 | 10.21 | -0.49% | 11,365 |
| Nov 26, 2024 | 10.25 | 10.30 | 10.25 | 10.26 | 10.26 | 0.10% | 3,655 |
| Nov 25, 2024 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 33,648 |
| Nov 22, 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | -0.15% | 5,904 |
| Nov 21, 2024 | 10.25 | 10.31 | 10.25 | 10.27 | 10.27 | -0.34% | 5,831 |
| 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 |