Cantor Equity Partners I, Inc. (CEPO)
NASDAQ: CEPO · Real-Time Price · USD
12.07
-0.06 (-0.49%)
At close: May 28, 2025, 4:00 PM
12.00
-0.07 (-0.58%)
After-hours: May 28, 2025, 4:38 PM EDT
Cantor Equity Partners I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.20 | 12.25 | 12.05 | 12.07 | 12.07 | -0.49% | 119,539 |
| 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 |
| May 8, 2025 | 11.70 | 12.37 | 11.56 | 12.00 | 12.00 | 3.00% | 1,260,723 |
| May 7, 2025 | 11.64 | 11.89 | 11.58 | 11.65 | 11.65 | 0.34% | 299,900 |
| May 6, 2025 | 11.73 | 11.75 | 11.45 | 11.61 | 11.61 | -2.44% | 246,151 |
| May 5, 2025 | 11.87 | 11.90 | 11.47 | 11.90 | 11.90 | -1.00% | 446,070 |
| May 2, 2025 | 11.97 | 12.20 | 11.79 | 12.02 | 12.02 | 0.75% | 1,193,280 |
| May 1, 2025 | 11.68 | 12.20 | 11.55 | 11.93 | 11.93 | 3.47% | 2,111,043 |
| Apr 30, 2025 | 11.58 | 11.90 | 11.40 | 11.53 | 11.53 | -0.17% | 595,152 |
| Apr 29, 2025 | 11.69 | 11.78 | 11.51 | 11.55 | 11.55 | -0.43% | 575,929 |
| 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 |