Cantor Equity Partners, Inc. (CEP)
NASDAQ: CEP · Real-Time Price · USD
20.57
+0.41 (2.03%)
At close: Oct 28, 2025, 4:00 PM EDT
20.05
-0.52 (-2.53%)
After-hours: Oct 28, 2025, 7:52 PM EDT
Cantor Equity Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.49 | 20.80 | 20.04 | 20.57 | 20.57 | 2.03% | 126,734 |
| Oct 27, 2025 | 20.85 | 20.85 | 19.90 | 20.16 | 20.16 | 2.96% | 136,076 |
| Oct 24, 2025 | 19.14 | 20.90 | 19.00 | 19.58 | 19.58 | 0.98% | 213,317 |
| Oct 23, 2025 | 18.25 | 19.61 | 18.11 | 19.39 | 19.39 | 5.44% | 160,283 |
| Oct 22, 2025 | 20.07 | 20.07 | 18.39 | 18.39 | 18.39 | -6.22% | 210,562 |
| Oct 21, 2025 | 19.56 | 20.12 | 19.36 | 19.61 | 19.61 | -1.95% | 108,790 |
| Oct 20, 2025 | 20.90 | 20.90 | 19.72 | 20.00 | 20.00 | 0.30% | 157,109 |
| Oct 17, 2025 | 19.60 | 20.50 | 19.46 | 19.94 | 19.94 | -2.01% | 195,261 |
| Oct 16, 2025 | 21.38 | 21.50 | 20.30 | 20.35 | 20.35 | -3.23% | 170,845 |
| Oct 15, 2025 | 21.12 | 21.99 | 20.55 | 21.03 | 21.03 | -0.71% | 198,628 |
| Oct 14, 2025 | 19.61 | 21.98 | 19.50 | 21.18 | 21.18 | 2.42% | 248,196 |
| Oct 13, 2025 | 21.70 | 21.70 | 20.64 | 20.68 | 20.68 | -4.39% | 255,779 |
| Oct 10, 2025 | 21.92 | 23.91 | 21.42 | 21.63 | 21.63 | -4.92% | 251,299 |
| Oct 9, 2025 | 24.28 | 24.28 | 21.40 | 22.75 | 22.75 | -0.63% | 188,797 |
| Oct 8, 2025 | 23.85 | 23.93 | 22.20 | 22.90 | 22.90 | -3.48% | 131,225 |
| Oct 7, 2025 | 24.98 | 25.00 | 22.00 | 23.72 | 23.72 | -3.62% | 279,102 |
| Oct 6, 2025 | 24.66 | 25.63 | 24.31 | 24.61 | 24.61 | 1.23% | 240,645 |
| Oct 3, 2025 | 23.85 | 24.37 | 22.77 | 24.31 | 24.31 | 5.10% | 238,524 |
| Oct 2, 2025 | 24.25 | 24.35 | 22.00 | 23.13 | 23.13 | -1.07% | 242,364 |
| Oct 1, 2025 | 22.47 | 23.92 | 22.07 | 23.38 | 23.38 | 4.47% | 286,944 |
| Sep 30, 2025 | 20.71 | 22.50 | 20.40 | 22.38 | 22.38 | 6.83% | 241,510 |
| Sep 29, 2025 | 20.25 | 20.95 | 19.81 | 20.95 | 20.95 | 6.89% | 133,478 |
| Sep 26, 2025 | 19.00 | 19.78 | 18.88 | 19.60 | 19.60 | 3.81% | 150,674 |
| Sep 25, 2025 | 19.75 | 19.80 | 18.64 | 18.88 | 18.88 | -4.36% | 259,066 |
| Sep 24, 2025 | 21.11 | 21.36 | 19.28 | 19.74 | 19.74 | -7.32% | 463,099 |
| Sep 23, 2025 | 21.40 | 21.86 | 21.30 | 21.30 | 21.30 | -0.09% | 135,636 |
| Sep 22, 2025 | 22.17 | 22.23 | 21.20 | 21.32 | 21.32 | -4.57% | 196,094 |
| Sep 19, 2025 | 22.38 | 23.07 | 22.20 | 22.34 | 22.34 | 1.27% | 315,307 |
| Sep 18, 2025 | 21.63 | 22.50 | 21.00 | 22.06 | 22.06 | 4.45% | 178,835 |
| Sep 17, 2025 | 21.47 | 21.67 | 20.71 | 21.12 | 21.12 | -0.61% | 191,499 |
| Sep 16, 2025 | 20.06 | 22.10 | 19.86 | 21.25 | 21.25 | 5.20% | 193,438 |
| Sep 15, 2025 | 21.19 | 21.20 | 20.20 | 20.20 | 20.20 | -4.15% | 195,270 |
| Sep 12, 2025 | 21.88 | 22.05 | 21.00 | 21.08 | 21.08 | -2.88% | 167,361 |
| Sep 11, 2025 | 20.00 | 21.70 | 19.99 | 21.70 | 21.70 | 9.87% | 304,559 |
| Sep 10, 2025 | 20.78 | 22.05 | 19.39 | 19.75 | 19.75 | -0.30% | 428,987 |
| Sep 9, 2025 | 20.01 | 21.30 | 18.00 | 19.81 | 19.81 | -1.93% | 357,078 |
| Sep 8, 2025 | 20.00 | 21.15 | 20.00 | 20.20 | 20.20 | -0.49% | 188,858 |
| Sep 5, 2025 | 20.18 | 20.40 | 19.71 | 20.30 | 20.30 | 4.42% | 229,023 |
| Sep 4, 2025 | 21.86 | 21.86 | 18.50 | 19.44 | 19.44 | -9.54% | 612,903 |
| Sep 3, 2025 | 22.89 | 22.95 | 21.28 | 21.49 | 21.49 | -5.33% | 279,286 |
| Sep 2, 2025 | 22.75 | 23.00 | 22.40 | 22.70 | 22.70 | -1.43% | 231,536 |
| Aug 29, 2025 | 23.35 | 23.47 | 22.70 | 23.03 | 23.03 | -1.58% | 198,469 |
| Aug 28, 2025 | 23.30 | 23.80 | 23.25 | 23.40 | 23.40 | 0.86% | 163,649 |
| Aug 27, 2025 | 23.32 | 23.72 | 23.18 | 23.20 | 23.20 | -1.53% | 180,860 |
| Aug 26, 2025 | 23.88 | 23.88 | 22.80 | 23.56 | 23.56 | 0.77% | 144,148 |
| Aug 25, 2025 | 24.50 | 24.97 | 22.44 | 23.38 | 23.38 | -8.85% | 373,959 |
| Aug 22, 2025 | 24.20 | 25.97 | 23.78 | 25.65 | 25.65 | 4.48% | 240,015 |
| Aug 21, 2025 | 25.64 | 25.64 | 24.41 | 24.55 | 24.55 | -1.96% | 123,065 |
| Aug 20, 2025 | 24.90 | 25.77 | 23.43 | 25.04 | 25.04 | 1.83% | 315,068 |
| Aug 19, 2025 | 26.20 | 26.47 | 24.25 | 24.59 | 24.59 | -7.87% | 434,534 |