Cantor Equity Partners I, Inc. (CEPO)
NASDAQ: CEPO · Real-Time Price · USD
11.60
+0.15 (1.31%)
At close: Apr 28, 2025, 4:00 PM
11.61
+0.01 (0.09%)
Pre-market: Apr 29, 2025, 6:25 AM EDT
Cantor Equity Partners I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.55 | 11.69 | 11.39 | 11.60 | 11.60 | 1.31% | 854,462 |
| Apr 25, 2025 | 11.45 | 11.60 | 11.25 | 11.45 | 11.45 | 3.71% | 1,665,368 |
| Apr 24, 2025 | 10.88 | 11.30 | 10.84 | 11.04 | 11.04 | 2.03% | 1,497,859 |
| Apr 23, 2025 | 11.08 | 11.10 | 10.45 | 10.82 | 10.82 | 4.24% | 6,189,596 |
| Apr 22, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 1,518 |
| Apr 21, 2025 | 10.37 | 10.42 | 10.37 | 10.38 | 10.38 | 0.29% | 58,780 |
| Apr 17, 2025 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 2,027 |
| Apr 16, 2025 | 10.32 | 10.38 | 10.32 | 10.35 | 10.35 | -0.29% | 5,319 |
| Apr 15, 2025 | 10.35 | 10.38 | 10.31 | 10.38 | 10.38 | 0.29% | 4,922 |
| Apr 14, 2025 | 10.31 | 10.62 | 10.30 | 10.35 | 10.35 | 0.19% | 55,805 |
| Apr 11, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 5,114 |
| Apr 10, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | 0.29% | 1,963 |
| Apr 9, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | - | 287,485 |
| Apr 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 75,043 |
| Apr 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 51,581 |
| Apr 4, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | -0.39% | 15,634 |
| Apr 3, 2025 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | 0.58% | 19,307 |
| Apr 2, 2025 | 10.28 | 10.31 | 10.28 | 10.28 | 10.28 | -0.24% | 5,019 |
| Apr 1, 2025 | 10.24 | 10.31 | 10.24 | 10.31 | 10.31 | 0.59% | 67,567 |
| Mar 31, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | -0.34% | 2,206 |
| Mar 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 108 |
| Mar 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.34% | 282 |
| Mar 26, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.44% | 310,747 |
| Mar 25, 2025 | 10.17 | 10.21 | 10.17 | 10.20 | 10.20 | 0.29% | 162,830 |
| Mar 24, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.20% | 787 |
| Mar 21, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 2,722 |
| Mar 20, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | -0.10% | 509,073 |
| Mar 19, 2025 | 10.15 | 10.19 | 10.13 | 10.19 | 10.19 | 0.49% | 129,009 |
| Mar 18, 2025 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 0.10% | 176,328 |
| Mar 17, 2025 | 10.13 | 10.15 | 10.12 | 10.13 | 10.13 | 0.10% | 102,613 |
| Mar 14, 2025 | 10.11 | 10.14 | 10.11 | 10.12 | 10.12 | -0.20% | 1,066 |
| Mar 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 174 |
| Mar 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 123 |
| Mar 11, 2025 | 10.10 | 10.12 | 10.09 | 10.12 | 10.12 | 0.20% | 26,254 |
| Mar 10, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.10% | 129,826 |
| Mar 7, 2025 | 10.13 | 10.13 | 10.09 | 10.11 | 10.11 | 0.10% | 148,924 |
| Mar 6, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 170,601 |
| Mar 5, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.10% | 55,731 |
| Mar 4, 2025 | 10.10 | 10.14 | 10.10 | 10.11 | 10.11 | 0.10% | 6,852 |
| Mar 3, 2025 | 10.14 | 10.14 | 10.09 | 10.10 | 10.10 | 0.05% | 9,827 |
| Feb 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 124 |
| Feb 27, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | -0.05% | 19,755 |
| Feb 26, 2025 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | - | 10,340 |
| Feb 25, 2025 | 10.12 | 10.12 | 10.09 | 10.10 | 10.10 | -0.20% | 116,507 |
| Feb 24, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 0.20% | 50,872 |
| Feb 21, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.10% | 11,967 |
| Feb 20, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | -0.30% | 5,228 |
| Feb 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 13,956 |
| Feb 18, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | -0.10% | 1,303 |
| Feb 14, 2025 | 10.13 | 10.15 | 10.12 | 10.14 | 10.14 | 0.05% | 38,268 |