Cantor Equity Partners I, Inc. (CEPO)
NASDAQ: CEPO · Real-Time Price · USD
12.16
-0.03 (-0.25%)
Jul 23, 2025, 10:12 AM - Market open
Cantor Equity Partners I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 11.69 | 12.31 | 11.30 | 12.19 | 12.19 | 7.97% | 899,787 |
| 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 |
| Jun 3, 2025 | 12.23 | 12.61 | 12.12 | 12.20 | 12.20 | -0.16% | 383,875 |
| Jun 2, 2025 | 12.11 | 12.40 | 11.96 | 12.22 | 12.22 | 0.58% | 404,435 |
| May 30, 2025 | 12.02 | 12.20 | 11.86 | 12.15 | 12.15 | 1.00% | 389,456 |
| May 29, 2025 | 12.09 | 12.24 | 11.80 | 12.03 | 12.03 | -0.33% | 175,735 |
| May 28, 2025 | 12.20 | 12.25 | 12.05 | 12.07 | 12.07 | -0.49% | 121,819 |
| May 27, 2025 | 12.32 | 12.50 | 11.96 | 12.13 | 12.13 | -1.94% | 294,670 |
| May 23, 2025 | 12.17 | 12.50 | 12.03 | 12.37 | 12.37 | 0.57% | 311,008 |
| May 22, 2025 | 12.18 | 12.50 | 12.00 | 12.30 | 12.30 | 1.57% | 556,710 |
| May 21, 2025 | 12.00 | 12.20 | 11.90 | 12.11 | 12.11 | 1.59% | 284,090 |
| May 20, 2025 | 12.06 | 12.15 | 11.60 | 11.92 | 11.92 | -1.89% | 229,993 |
| May 19, 2025 | 12.02 | 12.37 | 11.89 | 12.15 | 12.15 | 1.00% | 207,862 |
| May 16, 2025 | 12.44 | 12.46 | 12.03 | 12.03 | 12.03 | -1.80% | 250,094 |
| May 15, 2025 | 12.39 | 12.50 | 12.01 | 12.25 | 12.25 | -1.29% | 354,153 |
| May 14, 2025 | 12.62 | 12.80 | 12.38 | 12.41 | 12.41 | -2.13% | 135,294 |
| May 13, 2025 | 12.70 | 12.98 | 12.50 | 12.68 | 12.68 | -0.78% | 286,892 |
| May 12, 2025 | 12.36 | 13.00 | 12.13 | 12.78 | 12.78 | 4.75% | 1,478,563 |
| May 9, 2025 | 12.05 | 12.64 | 11.80 | 12.20 | 12.20 | 1.67% | 984,968 |