Cantor Equity Partners, Inc. (CEP)
NASDAQ: CEP · Real-Time Price · USD
27.22
-1.55 (-5.39%)
At close: Aug 15, 2025, 4:00 PM
27.00
-0.22 (-0.81%)
After-hours: Aug 15, 2025, 7:54 PM EDT
Cantor Equity Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.29 | 28.29 | 26.60 | 27.22 | 27.22 | -5.39% | 367,103 |
| Aug 14, 2025 | 27.50 | 28.85 | 26.62 | 28.77 | 28.77 | -2.74% | 406,933 |
| Aug 13, 2025 | 29.51 | 30.43 | 28.75 | 29.58 | 29.58 | 1.75% | 325,176 |
| Aug 12, 2025 | 28.50 | 29.62 | 28.25 | 29.07 | 29.07 | -2.29% | 265,705 |
| Aug 11, 2025 | 28.04 | 31.20 | 27.37 | 29.75 | 29.75 | 10.88% | 863,042 |
| Aug 8, 2025 | 27.20 | 27.45 | 26.50 | 26.83 | 26.83 | -0.70% | 309,657 |
| Aug 7, 2025 | 27.79 | 27.91 | 26.66 | 27.02 | 27.02 | -0.52% | 196,683 |
| Aug 6, 2025 | 27.03 | 27.50 | 26.68 | 27.16 | 27.16 | 0.48% | 219,731 |
| Aug 5, 2025 | 29.68 | 29.85 | 26.95 | 27.03 | 27.03 | -5.49% | 231,366 |
| Aug 4, 2025 | 26.87 | 28.60 | 26.80 | 28.60 | 28.60 | 7.92% | 190,928 |
| Aug 1, 2025 | 29.07 | 29.24 | 26.35 | 26.50 | 26.50 | -8.75% | 348,297 |
| Jul 31, 2025 | 28.61 | 29.25 | 28.10 | 29.04 | 29.04 | 0.62% | 225,233 |
| Jul 30, 2025 | 28.32 | 29.15 | 27.70 | 28.86 | 28.86 | 6.97% | 567,125 |
| Jul 29, 2025 | 28.00 | 28.39 | 25.57 | 26.98 | 26.98 | -4.53% | 586,618 |
| Jul 28, 2025 | 29.05 | 29.35 | 27.77 | 28.26 | 28.26 | 0.25% | 400,112 |
| Jul 25, 2025 | 28.30 | 28.78 | 28.02 | 28.19 | 28.19 | -2.73% | 272,889 |
| Jul 24, 2025 | 27.71 | 29.20 | 27.69 | 28.98 | 28.98 | 2.95% | 344,854 |
| Jul 23, 2025 | 29.50 | 29.50 | 27.59 | 28.15 | 28.15 | -1.92% | 383,271 |
| Jul 22, 2025 | 28.50 | 29.60 | 27.86 | 28.70 | 28.70 | -3.37% | 498,947 |
| Jul 21, 2025 | 30.77 | 31.51 | 28.38 | 29.70 | 29.70 | -5.11% | 729,735 |
| Jul 18, 2025 | 33.84 | 34.12 | 30.56 | 31.30 | 31.30 | -6.98% | 655,365 |
| Jul 17, 2025 | 35.00 | 35.19 | 31.50 | 33.65 | 33.65 | -4.51% | 1,090,734 |
| Jul 16, 2025 | 34.70 | 35.98 | 33.28 | 35.24 | 35.24 | 4.94% | 846,691 |
| Jul 15, 2025 | 38.50 | 38.90 | 33.40 | 33.58 | 33.58 | -11.33% | 1,281,817 |
| Jul 14, 2025 | 38.20 | 41.75 | 36.90 | 37.87 | 37.87 | 5.19% | 1,322,827 |
| Jul 11, 2025 | 37.60 | 39.69 | 35.10 | 36.00 | 36.00 | 5.05% | 1,720,591 |
| Jul 10, 2025 | 31.50 | 34.50 | 31.02 | 34.27 | 34.27 | 8.97% | 894,329 |
| Jul 9, 2025 | 31.76 | 32.18 | 29.27 | 31.45 | 31.45 | 4.42% | 706,342 |
| Jul 8, 2025 | 28.50 | 31.00 | 28.40 | 30.12 | 30.12 | 8.78% | 479,028 |
| Jul 7, 2025 | 29.57 | 29.57 | 27.29 | 27.69 | 27.69 | -6.69% | 463,389 |
| Jul 3, 2025 | 31.08 | 31.69 | 29.50 | 29.68 | 29.68 | -6.03% | 473,508 |
| Jul 2, 2025 | 27.30 | 31.94 | 26.80 | 31.58 | 31.58 | 16.47% | 711,508 |
| Jul 1, 2025 | 26.70 | 28.11 | 25.70 | 27.12 | 27.12 | -2.43% | 618,238 |
| Jun 30, 2025 | 29.10 | 29.90 | 26.80 | 27.79 | 27.79 | -3.34% | 720,392 |
| Jun 27, 2025 | 28.43 | 31.34 | 28.36 | 28.75 | 28.75 | 2.10% | 544,171 |
| Jun 26, 2025 | 30.46 | 30.74 | 27.20 | 28.16 | 28.16 | -6.60% | 899,046 |
| Jun 25, 2025 | 30.65 | 31.00 | 27.88 | 30.15 | 30.15 | -3.15% | 752,022 |
| Jun 24, 2025 | 32.49 | 32.98 | 30.00 | 31.13 | 31.13 | -0.59% | 621,459 |
| Jun 23, 2025 | 32.50 | 32.91 | 30.01 | 31.32 | 31.32 | -5.68% | 728,215 |
| Jun 20, 2025 | 35.00 | 35.00 | 32.12 | 33.20 | 33.20 | -1.04% | 586,208 |
| Jun 18, 2025 | 35.85 | 35.85 | 33.20 | 33.55 | 33.55 | -4.03% | 395,812 |
| Jun 17, 2025 | 35.53 | 36.30 | 34.00 | 34.96 | 34.96 | -2.05% | 438,591 |
| Jun 16, 2025 | 38.35 | 38.35 | 35.69 | 35.69 | 35.69 | -2.38% | 513,607 |
| Jun 13, 2025 | 34.11 | 38.46 | 34.00 | 36.56 | 36.56 | 4.16% | 603,809 |
| Jun 12, 2025 | 36.50 | 37.46 | 35.00 | 35.10 | 35.10 | -6.60% | 388,008 |
| Jun 11, 2025 | 37.00 | 39.71 | 36.66 | 37.58 | 37.58 | 1.43% | 766,442 |
| Jun 10, 2025 | 38.03 | 38.85 | 36.80 | 37.05 | 37.05 | -2.45% | 562,943 |
| Jun 9, 2025 | 41.04 | 41.75 | 34.88 | 37.98 | 37.98 | -5.07% | 1,521,407 |
| Jun 6, 2025 | 40.45 | 43.25 | 39.22 | 40.01 | 40.01 | -0.52% | 921,864 |
| Jun 5, 2025 | 45.00 | 45.00 | 37.00 | 40.22 | 40.22 | -11.99% | 1,281,581 |