Cantor Equity Partners II, Inc. (CEPT)
NASDAQ: CEPT · Real-Time Price · USD
10.84
-0.14 (-1.28%)
At close: Dec 5, 2025, 4:00 PM EST
10.86
+0.02 (0.18%)
After-hours: Dec 5, 2025, 7:48 PM EST
Cantor Equity Partners II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.98 | 11.18 | 10.82 | 10.84 | 10.84 | -1.28% | 204,131 |
| Dec 4, 2025 | 10.87 | 11.19 | 10.87 | 10.98 | 10.98 | 1.20% | 241,839 |
| Dec 3, 2025 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 161,427 |
| Dec 2, 2025 | 10.80 | 10.87 | 10.76 | 10.80 | 10.80 | - | 445,534 |
| Dec 1, 2025 | 10.68 | 10.89 | 10.65 | 10.80 | 10.80 | -0.46% | 176,560 |
| Nov 28, 2025 | 10.82 | 10.92 | 10.71 | 10.85 | 10.85 | 0.37% | 171,785 |
| Nov 26, 2025 | 10.89 | 10.93 | 10.70 | 10.81 | 10.81 | -0.73% | 179,447 |
| Nov 25, 2025 | 10.77 | 10.89 | 10.66 | 10.89 | 10.89 | 1.78% | 565,936 |
| Nov 24, 2025 | 10.74 | 10.79 | 10.61 | 10.70 | 10.70 | - | 401,363 |
| Nov 21, 2025 | 10.70 | 10.80 | 10.63 | 10.70 | 10.70 | 0.09% | 400,151 |
| Nov 20, 2025 | 11.00 | 11.00 | 10.69 | 10.69 | 10.69 | -1.57% | 1,028,337 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.78 | 10.86 | 10.86 | -0.82% | 298,521 |
| Nov 18, 2025 | 10.81 | 11.00 | 10.81 | 10.95 | 10.95 | 0.46% | 233,158 |
| Nov 17, 2025 | 10.98 | 11.00 | 10.80 | 10.90 | 10.90 | -0.73% | 425,234 |
| Nov 14, 2025 | 10.80 | 11.17 | 10.80 | 10.98 | 10.98 | -0.27% | 386,789 |
| Nov 13, 2025 | 11.20 | 11.30 | 10.96 | 11.01 | 11.01 | -2.22% | 348,694 |
| Nov 12, 2025 | 11.39 | 11.47 | 11.12 | 11.26 | 11.26 | -0.79% | 252,195 |
| Nov 11, 2025 | 11.34 | 11.51 | 11.25 | 11.35 | 11.35 | -0.53% | 121,037 |
| Nov 10, 2025 | 11.57 | 11.58 | 11.24 | 11.41 | 11.41 | 0.18% | 199,289 |
| Nov 7, 2025 | 11.37 | 11.45 | 11.12 | 11.39 | 11.39 | -0.18% | 705,236 |
| Nov 6, 2025 | 11.55 | 11.55 | 11.31 | 11.41 | 11.41 | -1.13% | 275,770 |
| Nov 5, 2025 | 11.47 | 11.78 | 11.47 | 11.54 | 11.54 | 1.23% | 346,037 |
| Nov 4, 2025 | 11.61 | 11.71 | 11.30 | 11.40 | 11.40 | -1.72% | 671,262 |
| Nov 3, 2025 | 11.96 | 11.96 | 11.56 | 11.60 | 11.60 | -2.19% | 823,289 |
| Oct 31, 2025 | 12.01 | 12.05 | 11.85 | 11.86 | 11.86 | -0.34% | 451,687 |
| Oct 30, 2025 | 12.02 | 12.02 | 11.60 | 11.90 | 11.90 | -1.08% | 916,604 |
| Oct 29, 2025 | 12.47 | 12.55 | 11.95 | 12.03 | 12.03 | -2.43% | 1,137,837 |
| Oct 28, 2025 | 12.47 | 12.50 | 11.71 | 12.33 | 12.33 | -3.90% | 3,739,273 |
| Oct 27, 2025 | 12.85 | 12.90 | 12.56 | 12.83 | 12.83 | 6.65% | 849,773 |
| Oct 24, 2025 | 12.09 | 12.10 | 11.96 | 12.03 | 12.03 | 0.67% | 142,984 |
| Oct 23, 2025 | 12.00 | 12.03 | 11.82 | 11.95 | 11.95 | 1.19% | 168,356 |
| Oct 22, 2025 | 12.19 | 12.30 | 11.75 | 11.81 | 11.81 | -2.40% | 340,792 |
| Oct 21, 2025 | 12.30 | 12.40 | 11.72 | 12.10 | 12.10 | -1.55% | 155,493 |
| Oct 20, 2025 | 12.20 | 12.34 | 12.00 | 12.29 | 12.29 | 0.33% | 102,353 |
| Oct 17, 2025 | 12.00 | 12.63 | 11.90 | 12.25 | 12.25 | 2.08% | 290,866 |
| Oct 16, 2025 | 12.40 | 12.75 | 11.90 | 12.00 | 12.00 | -2.83% | 328,477 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.15 | 12.35 | 12.35 | -3.21% | 290,282 |
| Oct 14, 2025 | 12.77 | 13.25 | 12.30 | 12.76 | 12.76 | -0.62% | 555,189 |
| Oct 13, 2025 | 12.33 | 13.05 | 12.20 | 12.84 | 12.84 | 5.25% | 1,318,372 |
| Oct 10, 2025 | 10.85 | 12.33 | 10.77 | 12.20 | 12.20 | 12.65% | 4,178,394 |
| Oct 9, 2025 | 10.84 | 10.86 | 10.80 | 10.83 | 10.83 | -0.09% | 8,364 |
| Oct 8, 2025 | 10.72 | 10.86 | 10.72 | 10.84 | 10.84 | 0.93% | 26,968 |
| Oct 7, 2025 | 10.69 | 10.75 | 10.69 | 10.74 | 10.74 | 0.47% | 6,428 |
| Oct 6, 2025 | 10.86 | 10.87 | 10.63 | 10.69 | 10.69 | -0.93% | 37,680 |
| Oct 3, 2025 | 10.80 | 10.80 | 10.62 | 10.79 | 10.79 | -0.09% | 102,854 |
| Oct 2, 2025 | 10.92 | 10.94 | 10.76 | 10.80 | 10.80 | -0.46% | 26,504 |
| Oct 1, 2025 | 10.60 | 10.90 | 10.50 | 10.85 | 10.85 | 3.24% | 816,784 |
| Sep 30, 2025 | 10.48 | 10.61 | 10.48 | 10.51 | 10.51 | -0.47% | 25,894 |
| Sep 29, 2025 | 10.57 | 10.61 | 10.56 | 10.56 | 10.56 | 0.19% | 37,803 |
| Sep 26, 2025 | 10.63 | 10.63 | 10.48 | 10.54 | 10.54 | -0.28% | 30,271 |