Cantor Equity Partners, Inc. (CEP)
NASDAQ: CEP · Real-Time Price · USD
28.06
-3.45 (-10.95%)
At close: May 12, 2025, 4:00 PM
28.01
-0.05 (-0.18%)
After-hours: May 12, 2025, 7:59 PM EDT
Cantor Equity Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.00 | 31.20 | 27.80 | 28.06 | 28.06 | -10.95% | 2,387,014 |
| May 9, 2025 | 34.88 | 35.20 | 30.20 | 31.51 | 31.51 | -7.70% | 2,737,611 |
| May 8, 2025 | 32.39 | 38.55 | 32.31 | 34.14 | 34.14 | 6.99% | 5,303,796 |
| May 7, 2025 | 31.90 | 35.49 | 31.00 | 31.91 | 31.91 | 8.91% | 3,750,695 |
| May 6, 2025 | 31.12 | 33.90 | 27.53 | 29.30 | 29.30 | -13.57% | 5,277,368 |
| May 5, 2025 | 45.00 | 45.87 | 30.18 | 33.90 | 33.90 | -27.87% | 11,577,557 |
| May 2, 2025 | 56.97 | 57.88 | 42.62 | 47.00 | 47.00 | -6.00% | 7,971,171 |
| May 1, 2025 | 47.50 | 59.75 | 46.18 | 50.00 | 50.00 | 18.68% | 12,288,014 |
| Apr 30, 2025 | 31.49 | 46.66 | 30.50 | 42.13 | 42.13 | 28.68% | 15,149,835 |
| Apr 29, 2025 | 32.00 | 34.50 | 30.28 | 32.74 | 32.74 | 5.41% | 4,939,340 |
| Apr 28, 2025 | 32.50 | 35.00 | 28.81 | 31.06 | 31.06 | -1.40% | 6,261,634 |
| Apr 25, 2025 | 29.44 | 38.88 | 28.19 | 31.50 | 31.50 | 27.02% | 27,585,822 |
| Apr 24, 2025 | 19.20 | 39.29 | 19.20 | 24.80 | 24.80 | 50.30% | 53,228,851 |
| Apr 23, 2025 | 12.52 | 17.83 | 12.52 | 16.50 | 16.50 | 55.37% | 15,755,405 |
| Apr 22, 2025 | 10.84 | 10.85 | 10.62 | 10.62 | 10.62 | -1.67% | 4,386 |
| Apr 21, 2025 | 10.62 | 10.80 | 10.62 | 10.80 | 10.80 | 1.89% | 2,734 |
| Apr 17, 2025 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | - | 1,377 |
| Apr 16, 2025 | 10.58 | 10.82 | 10.57 | 10.60 | 10.60 | -0.19% | 182,258 |
| Apr 15, 2025 | 10.60 | 10.70 | 10.50 | 10.62 | 10.62 | -0.28% | 220,376 |
| Apr 14, 2025 | 10.46 | 10.65 | 10.45 | 10.65 | 10.65 | -1.30% | 9,646 |
| Apr 11, 2025 | 10.70 | 10.85 | 10.70 | 10.79 | 10.79 | -0.09% | 14,742 |
| Apr 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.75% | 5,646 |
| Apr 9, 2025 | 10.57 | 10.72 | 10.57 | 10.72 | 10.72 | 0.09% | 4,405 |
| Apr 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 28 |
| Apr 7, 2025 | 10.67 | 10.71 | 10.67 | 10.71 | 10.71 | 0.37% | 4,765 |
| Apr 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 56 |
| Apr 3, 2025 | 10.60 | 10.70 | 10.60 | 10.67 | 10.67 | -0.28% | 32,668 |
| Apr 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 686 |
| Apr 1, 2025 | 10.48 | 10.75 | 10.45 | 10.75 | 10.75 | 0.09% | 5,780 |
| Mar 31, 2025 | 10.64 | 10.74 | 10.64 | 10.74 | 10.74 | 0.56% | 36,211 |
| Mar 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 3 |
| Mar 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 16 |
| Mar 26, 2025 | 10.70 | 10.70 | 10.60 | 10.68 | 10.68 | 0.75% | 20,908 |
| Mar 25, 2025 | 10.54 | 10.60 | 10.53 | 10.60 | 10.60 | 0.95% | 46,956 |
| Mar 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% | 5,212 |
| Mar 21, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | -0.19% | 25,705 |
| Mar 20, 2025 | 10.39 | 10.50 | 10.39 | 10.50 | 10.50 | 0.96% | 30,034 |
| Mar 19, 2025 | 10.38 | 10.40 | 10.34 | 10.40 | 10.40 | - | 1,031 |
| Mar 18, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 2,170 |
| Mar 17, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | - | 2,029 |
| Mar 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 28,601 |
| Mar 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 130 |
| Mar 12, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | - | 1,836 |
| Mar 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% | 920 |
| Mar 10, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | - | 3,785 |
| Mar 7, 2025 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | -0.34% | 3,969 |
| Mar 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Mar 5, 2025 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 0.44% | 150,992 |
| Mar 4, 2025 | 10.38 | 10.38 | 10.28 | 10.30 | 10.30 | -0.48% | 5,605 |
| Mar 3, 2025 | 10.31 | 10.39 | 10.31 | 10.35 | 10.35 | 0.68% | 2,612 |