Cantor Equity Partners II, Inc. (CEPT)
NASDAQ: CEPT · Real-Time Price · USD
10.58
-0.11 (-1.03%)
Aug 15, 2025, 4:00 PM - Market closed
Cantor Equity Partners II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.70 | 10.72 | 10.58 | 10.64 | - | -0.49% | 71,430 |
| Aug 14, 2025 | 10.62 | 10.70 | 10.55 | 10.69 | 10.69 | 0.94% | 67,112 |
| Aug 13, 2025 | 10.64 | 10.65 | 10.56 | 10.59 | 10.59 | -0.09% | 51,149 |
| Aug 12, 2025 | 10.68 | 10.74 | 10.54 | 10.60 | 10.60 | -0.28% | 61,724 |
| Aug 11, 2025 | 10.65 | 10.77 | 10.58 | 10.63 | 10.63 | 0.47% | 101,193 |
| Aug 8, 2025 | 10.56 | 10.65 | 10.56 | 10.58 | 10.58 | -0.09% | 67,125 |
| Aug 7, 2025 | 10.67 | 10.67 | 10.57 | 10.59 | 10.59 | -0.56% | 32,363 |
| Aug 6, 2025 | 10.59 | 10.66 | 10.59 | 10.65 | 10.65 | 0.38% | 68,307 |
| Aug 5, 2025 | 10.72 | 10.84 | 10.51 | 10.61 | 10.61 | -1.03% | 127,033 |
| Aug 4, 2025 | 10.76 | 10.87 | 10.64 | 10.72 | 10.72 | 0.19% | 63,370 |
| Aug 1, 2025 | 10.61 | 10.74 | 10.54 | 10.70 | 10.70 | -0.47% | 135,000 |
| Jul 31, 2025 | 10.92 | 10.95 | 10.33 | 10.75 | 10.75 | -2.01% | 186,016 |
| Jul 30, 2025 | 11.05 | 11.05 | 10.95 | 10.97 | 10.97 | -1.53% | 576,784 |
| Jul 29, 2025 | 11.18 | 11.20 | 11.04 | 11.14 | 11.14 | -0.54% | 65,068 |
| Jul 28, 2025 | 11.18 | 11.24 | 11.12 | 11.20 | 11.20 | -0.09% | 55,348 |
| Jul 25, 2025 | 11.24 | 11.25 | 11.19 | 11.21 | 11.21 | -0.09% | 38,702 |
| Jul 24, 2025 | 11.16 | 11.27 | 11.16 | 11.22 | 11.22 | -0.27% | 84,471 |
| Jul 23, 2025 | 11.17 | 11.30 | 11.17 | 11.25 | 11.25 | - | 150,805 |
| Jul 22, 2025 | 11.18 | 11.30 | 11.07 | 11.25 | 11.25 | -0.09% | 107,885 |
| Jul 21, 2025 | 11.45 | 11.45 | 11.17 | 11.26 | 11.26 | -1.31% | 144,987 |
| Jul 18, 2025 | 11.75 | 11.75 | 11.37 | 11.41 | 11.41 | -2.40% | 104,647 |
| Jul 17, 2025 | 11.83 | 11.88 | 11.54 | 11.69 | 11.69 | -0.09% | 267,959 |
| Jul 16, 2025 | 11.50 | 11.75 | 11.47 | 11.70 | 11.70 | 2.09% | 769,984 |
| Jul 15, 2025 | 11.02 | 12.49 | 11.02 | 11.46 | 11.46 | 3.34% | 542,117 |
| Jul 14, 2025 | 11.11 | 11.19 | 11.05 | 11.09 | 11.09 | 0.36% | 101,841 |
| Jul 11, 2025 | 10.85 | 11.13 | 10.85 | 11.05 | 11.05 | 2.03% | 198,098 |
| Jul 10, 2025 | 10.75 | 10.91 | 10.71 | 10.83 | 10.83 | 1.12% | 588,371 |
| Jul 9, 2025 | 10.85 | 10.90 | 10.70 | 10.71 | 10.71 | -1.29% | 126,057 |
| Jul 8, 2025 | 10.99 | 10.99 | 10.61 | 10.85 | 10.85 | -0.46% | 218,361 |
| Jul 7, 2025 | 11.01 | 11.01 | 10.89 | 10.90 | 10.90 | -0.89% | 60,764 |
| Jul 3, 2025 | 10.95 | 11.00 | 10.94 | 11.00 | 11.00 | 0.53% | 35,599 |
| Jul 2, 2025 | 11.01 | 11.05 | 10.88 | 10.94 | 10.94 | 0.09% | 49,801 |
| Jul 1, 2025 | 11.06 | 11.10 | 10.93 | 10.93 | 10.93 | -0.91% | 101,736 |
| Jun 30, 2025 | 10.91 | 11.05 | 10.91 | 11.03 | 11.03 | 1.10% | 99,989 |
| Jun 27, 2025 | 10.96 | 11.05 | 10.90 | 10.91 | 10.91 | -0.55% | 75,100 |
| Jun 26, 2025 | 10.88 | 11.14 | 10.88 | 10.97 | 10.97 | 0.55% | 244,079 |
| Jun 25, 2025 | 11.33 | 11.36 | 10.71 | 10.91 | 10.91 | -3.88% | 564,539 |
| Jun 24, 2025 | 11.55 | 11.87 | 11.24 | 11.35 | 11.35 | -1.18% | 300,694 |
| Jun 23, 2025 | 11.60 | 11.60 | 11.43 | 11.49 | 11.49 | -1.33% | 211,480 |
| Jun 20, 2025 | 11.50 | 11.69 | 11.46 | 11.64 | 11.64 | 1.66% | 227,887 |
| Jun 18, 2025 | 11.45 | 11.51 | 11.43 | 11.45 | 11.45 | -0.09% | 73,258 |
| Jun 17, 2025 | 11.33 | 11.55 | 11.32 | 11.46 | 11.46 | 0.66% | 481,739 |
| Jun 16, 2025 | 11.45 | 11.45 | 11.31 | 11.39 | 11.39 | 0.13% | 40,556 |
| Jun 13, 2025 | 11.35 | 11.39 | 11.31 | 11.37 | 11.37 | -0.13% | 29,897 |
| Jun 12, 2025 | 11.39 | 11.44 | 11.32 | 11.39 | 11.39 | 0.31% | 30,236 |
| Jun 11, 2025 | 11.45 | 11.46 | 11.35 | 11.35 | 11.35 | -0.09% | 76,980 |
| Jun 10, 2025 | 11.48 | 11.48 | 11.33 | 11.36 | 11.36 | -0.79% | 95,570 |
| Jun 9, 2025 | 11.28 | 11.49 | 11.27 | 11.45 | 11.45 | 1.87% | 162,318 |
| Jun 6, 2025 | 11.31 | 11.37 | 11.24 | 11.24 | 11.24 | -0.97% | 242,752 |
| Jun 5, 2025 | 11.60 | 11.60 | 11.30 | 11.35 | 11.35 | -1.82% | 182,521 |