Cantor Equity Partners I, Inc. (CEPO)
NASDAQ: CEPO · Real-Time Price · USD
10.65
-0.17 (-1.62%)
At close: Aug 14, 2025, 4:00 PM
10.57
-0.08 (-0.75%)
After-hours: Aug 14, 2025, 5:37 PM EDT
Cantor Equity Partners I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.84 | 10.84 | 10.56 | 10.65 | 10.65 | -1.62% | 237,846 |
| Aug 13, 2025 | 10.85 | 10.90 | 10.74 | 10.83 | 10.83 | -1.05% | 139,129 |
| Aug 12, 2025 | 10.56 | 10.99 | 10.55 | 10.94 | 10.94 | 2.92% | 402,802 |
| Aug 11, 2025 | 10.53 | 10.68 | 10.51 | 10.63 | 10.63 | 0.47% | 573,020 |
| Aug 8, 2025 | 10.56 | 10.61 | 10.43 | 10.58 | 10.58 | 1.15% | 402,739 |
| Aug 7, 2025 | 10.65 | 10.70 | 10.46 | 10.46 | 10.46 | -1.60% | 465,628 |
| Aug 6, 2025 | 10.84 | 10.95 | 10.56 | 10.63 | 10.63 | -1.39% | 612,712 |
| Aug 5, 2025 | 11.14 | 11.15 | 10.75 | 10.78 | 10.78 | -3.14% | 337,360 |
| Aug 4, 2025 | 10.95 | 11.14 | 10.92 | 11.13 | 11.13 | 2.11% | 310,393 |
| Aug 1, 2025 | 10.88 | 11.00 | 10.70 | 10.90 | 10.90 | -0.46% | 383,372 |
| Jul 31, 2025 | 11.01 | 11.22 | 10.92 | 10.95 | 10.95 | -1.17% | 632,921 |
| Jul 30, 2025 | 11.14 | 11.18 | 10.73 | 11.08 | 11.08 | -0.63% | 539,827 |
| Jul 29, 2025 | 11.11 | 11.33 | 10.93 | 11.15 | 11.15 | - | 517,495 |
| Jul 28, 2025 | 11.78 | 11.80 | 11.11 | 11.15 | 11.15 | -5.99% | 692,268 |
| Jul 25, 2025 | 11.86 | 12.03 | 11.50 | 11.86 | 11.86 | -1.98% | 583,778 |
| Jul 24, 2025 | 11.95 | 12.10 | 11.60 | 12.10 | 12.10 | 1.68% | 544,585 |
| Jul 23, 2025 | 12.37 | 12.42 | 11.75 | 11.90 | 11.90 | -2.38% | 693,232 |
| Jul 22, 2025 | 11.69 | 12.31 | 11.30 | 12.19 | 12.19 | 7.97% | 925,454 |
| Jul 21, 2025 | 12.25 | 12.25 | 11.16 | 11.29 | 11.29 | -7.46% | 1,816,824 |
| Jul 18, 2025 | 14.68 | 14.68 | 12.04 | 12.20 | 12.20 | -14.57% | 3,667,800 |
| Jul 17, 2025 | 15.91 | 16.50 | 13.15 | 14.28 | 14.28 | -6.30% | 7,079,875 |
| Jul 16, 2025 | 14.25 | 15.79 | 13.56 | 15.24 | 15.24 | 3.53% | 3,561,430 |
| Jul 15, 2025 | 12.19 | 15.05 | 11.92 | 14.72 | 14.72 | 22.72% | 2,518,555 |
| Jul 14, 2025 | 12.24 | 12.24 | 11.80 | 12.00 | 12.00 | 2.09% | 122,368 |
| Jul 11, 2025 | 11.66 | 11.91 | 11.53 | 11.75 | 11.75 | -0.17% | 88,467 |
| Jul 10, 2025 | 11.76 | 11.85 | 11.71 | 11.77 | 11.77 | 0.09% | 82,529 |
| Jul 9, 2025 | 11.77 | 11.84 | 11.60 | 11.76 | 11.76 | -0.08% | 80,633 |
| Jul 8, 2025 | 11.70 | 11.89 | 11.12 | 11.77 | 11.77 | -0.08% | 308,979 |
| Jul 7, 2025 | 11.89 | 11.90 | 11.72 | 11.78 | 11.78 | -0.17% | 51,919 |
| Jul 3, 2025 | 11.76 | 11.90 | 11.74 | 11.80 | 11.80 | 0.23% | 134,279 |
| Jul 2, 2025 | 11.69 | 11.99 | 11.69 | 11.77 | 11.77 | 0.62% | 76,723 |
| Jul 1, 2025 | 11.90 | 12.15 | 11.70 | 11.70 | 11.70 | -1.68% | 188,684 |
| Jun 30, 2025 | 11.70 | 12.00 | 11.64 | 11.90 | 11.90 | 2.06% | 213,495 |
| Jun 27, 2025 | 11.55 | 11.96 | 11.55 | 11.66 | 11.66 | -0.17% | 265,745 |
| Jun 26, 2025 | 11.44 | 11.85 | 11.30 | 11.68 | 11.68 | 2.28% | 518,176 |
| Jun 25, 2025 | 12.37 | 12.44 | 11.16 | 11.42 | 11.42 | -7.23% | 838,185 |
| Jun 24, 2025 | 12.46 | 12.56 | 12.21 | 12.31 | 12.31 | 0.24% | 221,635 |
| Jun 23, 2025 | 12.42 | 12.49 | 12.17 | 12.28 | 12.28 | -1.84% | 437,166 |
| Jun 20, 2025 | 12.60 | 12.70 | 12.32 | 12.51 | 12.51 | 0.16% | 136,229 |
| Jun 18, 2025 | 12.21 | 12.53 | 12.21 | 12.49 | 12.49 | 1.38% | 166,186 |
| Jun 17, 2025 | 12.40 | 12.50 | 12.20 | 12.32 | 12.32 | -0.24% | 73,050 |
| Jun 16, 2025 | 12.48 | 12.48 | 12.19 | 12.35 | 12.35 | 0.32% | 58,463 |
| Jun 13, 2025 | 12.45 | 12.46 | 12.10 | 12.31 | 12.31 | -1.20% | 132,764 |
| Jun 12, 2025 | 12.50 | 12.55 | 12.28 | 12.46 | 12.46 | -0.08% | 129,654 |
| Jun 11, 2025 | 12.29 | 12.57 | 12.25 | 12.47 | 12.47 | 2.21% | 458,078 |
| Jun 10, 2025 | 12.11 | 12.30 | 12.11 | 12.20 | 12.20 | -0.57% | 36,783 |
| Jun 9, 2025 | 12.18 | 12.30 | 12.00 | 12.27 | 12.27 | 0.66% | 80,109 |
| Jun 6, 2025 | 12.16 | 12.30 | 11.82 | 12.19 | 12.19 | 0.25% | 149,594 |
| Jun 5, 2025 | 12.22 | 12.40 | 12.10 | 12.16 | 12.16 | -1.38% | 289,509 |
| Jun 4, 2025 | 12.55 | 12.55 | 12.21 | 12.33 | 12.33 | 1.07% | 233,581 |