Cantor Equity Partners III, Inc. (CAEP)
NASDAQ: CAEP · Real-Time Price · USD
10.19
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
CAEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | - | 25,605 |
| Dec 4, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 197,729 |
| Dec 3, 2025 | 10.20 | 10.25 | 10.19 | 10.19 | 10.19 | 0.10% | 7,909 |
| Dec 2, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 130,547 |
| Dec 1, 2025 | 10.21 | 10.21 | 10.18 | 10.19 | 10.19 | - | 220,067 |
| Nov 28, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | - | 247,061 |
| Nov 26, 2025 | 10.19 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 165,112 |
| Nov 25, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.10% | 54,884 |
| Nov 24, 2025 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | 0.10% | 102,168 |
| Nov 21, 2025 | 10.19 | 10.20 | 10.17 | 10.18 | 10.18 | - | 56,425 |
| Nov 20, 2025 | 10.20 | 10.21 | 10.17 | 10.18 | 10.18 | - | 152,331 |
| Nov 19, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | - | 114,850 |
| Nov 18, 2025 | 10.18 | 10.19 | 10.17 | 10.18 | 10.18 | - | 241,415 |
| Nov 17, 2025 | 10.18 | 10.20 | 10.17 | 10.18 | 10.18 | -0.10% | 532,551 |
| Nov 14, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.20% | 2,707,978 |
| Nov 13, 2025 | 10.22 | 10.24 | 10.20 | 10.21 | 10.21 | -0.10% | 324,822 |
| Nov 12, 2025 | 10.23 | 10.25 | 10.21 | 10.22 | 10.22 | -0.10% | 85,119 |
| Nov 11, 2025 | 10.22 | 10.23 | 10.20 | 10.23 | 10.23 | 0.10% | 454,902 |
| Nov 10, 2025 | 10.22 | 10.32 | 10.21 | 10.22 | 10.22 | -0.10% | 1,969,337 |
| Nov 7, 2025 | 10.28 | 10.28 | 10.18 | 10.23 | 10.23 | -4.39% | 5,667,697 |
| Nov 6, 2025 | 10.65 | 10.70 | 10.58 | 10.70 | 10.70 | - | 16,568 |
| Nov 5, 2025 | 10.70 | 10.83 | 10.65 | 10.70 | 10.70 | 0.19% | 30,849 |
| Nov 4, 2025 | 10.67 | 10.76 | 10.64 | 10.68 | 10.68 | 0.09% | 23,008 |
| Nov 3, 2025 | 10.80 | 10.80 | 10.64 | 10.67 | 10.67 | -0.47% | 24,537 |
| Oct 31, 2025 | 10.72 | 10.72 | 10.64 | 10.72 | 10.72 | - | 38,784 |
| Oct 30, 2025 | 10.73 | 10.78 | 10.64 | 10.72 | 10.72 | -0.37% | 369,071 |
| Oct 29, 2025 | 10.71 | 10.84 | 10.71 | 10.76 | 10.76 | 0.25% | 28,307 |
| Oct 28, 2025 | 10.72 | 10.79 | 10.67 | 10.73 | 10.73 | -0.16% | 27,353 |
| Oct 27, 2025 | 10.56 | 10.83 | 10.56 | 10.75 | 10.75 | 1.32% | 106,438 |
| Oct 24, 2025 | 10.58 | 10.65 | 10.56 | 10.61 | 10.61 | - | 22,958 |
| Oct 23, 2025 | 10.56 | 10.65 | 10.55 | 10.61 | 10.61 | 0.57% | 28,489 |
| Oct 22, 2025 | 10.55 | 10.61 | 10.55 | 10.55 | 10.55 | -0.09% | 68,341 |
| Oct 21, 2025 | 10.56 | 10.67 | 10.55 | 10.56 | 10.56 | -0.38% | 40,956 |
| Oct 20, 2025 | 10.52 | 10.70 | 10.51 | 10.60 | 10.60 | - | 32,606 |
| Oct 17, 2025 | 10.68 | 10.69 | 10.51 | 10.60 | 10.60 | -0.75% | 59,371 |
| Oct 16, 2025 | 10.65 | 10.71 | 10.63 | 10.68 | 10.68 | -1.20% | 20,709 |
| Oct 15, 2025 | 10.79 | 10.81 | 10.70 | 10.81 | 10.81 | 0.28% | 51,922 |
| Oct 14, 2025 | 10.80 | 10.89 | 10.74 | 10.78 | 10.78 | -0.09% | 100,676 |
| Oct 13, 2025 | 10.77 | 10.89 | 10.68 | 10.79 | 10.79 | 0.37% | 98,072 |
| Oct 10, 2025 | 10.41 | 10.81 | 10.40 | 10.75 | 10.75 | 2.67% | 750,028 |
| Oct 9, 2025 | 10.44 | 10.47 | 10.42 | 10.47 | 10.47 | 0.19% | 20,151 |
| Oct 8, 2025 | 10.32 | 10.51 | 10.32 | 10.45 | 10.45 | 0.38% | 381,626 |
| Oct 7, 2025 | 10.47 | 10.47 | 10.37 | 10.41 | 10.41 | - | 16,208 |
| Oct 6, 2025 | 10.40 | 10.48 | 10.34 | 10.41 | 10.41 | 0.68% | 74,802 |
| Oct 3, 2025 | 10.37 | 10.38 | 10.30 | 10.34 | 10.34 | 0.10% | 9,493 |
| Oct 2, 2025 | 10.40 | 10.45 | 10.31 | 10.33 | 10.33 | -0.92% | 74,400 |
| Oct 1, 2025 | 10.27 | 10.44 | 10.27 | 10.43 | 10.43 | 1.03% | 37,427 |
| Sep 30, 2025 | 10.34 | 10.40 | 10.25 | 10.32 | 10.32 | -0.29% | 73,682 |
| Sep 29, 2025 | 10.38 | 10.38 | 10.33 | 10.35 | 10.35 | -0.29% | 1,197 |
| Sep 26, 2025 | 10.33 | 10.40 | 10.33 | 10.38 | 10.38 | 0.29% | 14,980 |
| Sep 25, 2025 | 10.32 | 10.37 | 10.30 | 10.35 | 10.35 | -0.38% | 28,085 |
| Sep 24, 2025 | 10.41 | 10.47 | 10.35 | 10.39 | 10.39 | -0.95% | 20,050 |
| Sep 23, 2025 | 10.35 | 10.50 | 10.29 | 10.49 | 10.49 | 1.55% | 480,852 |
| Sep 22, 2025 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | 0.58% | 16,432 |
| Sep 19, 2025 | 10.22 | 10.27 | 10.22 | 10.27 | 10.27 | 0.10% | 88,610 |
| Sep 18, 2025 | 10.23 | 10.29 | 10.23 | 10.26 | 10.26 | -0.29% | 7,295 |
| Sep 17, 2025 | 10.23 | 10.29 | 10.23 | 10.29 | 10.29 | 0.19% | 7,458 |
| Sep 16, 2025 | 10.30 | 10.30 | 10.22 | 10.27 | 10.27 | 0.31% | 11,474 |
| Sep 15, 2025 | 10.24 | 10.29 | 10.22 | 10.24 | 10.24 | -0.02% | 117,724 |
| Sep 12, 2025 | 10.26 | 10.29 | 10.22 | 10.24 | 10.24 | -0.29% | 143,859 |
| Sep 11, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | 0.10% | 20,826 |
| Sep 10, 2025 | 10.27 | 10.29 | 10.25 | 10.26 | 10.26 | -0.10% | 11,362 |
| Sep 9, 2025 | 10.31 | 10.36 | 10.27 | 10.27 | 10.27 | - | 20,481 |
| Sep 8, 2025 | 10.31 | 10.31 | 10.27 | 10.27 | 10.27 | -0.34% | 9,767 |
| Sep 5, 2025 | 10.31 | 10.40 | 10.30 | 10.31 | 10.31 | 0.15% | 1,387 |
| Sep 4, 2025 | 10.35 | 10.35 | 10.25 | 10.29 | 10.29 | -0.10% | 33,025 |
| Sep 3, 2025 | 10.36 | 10.42 | 10.30 | 10.30 | 10.30 | -0.48% | 241,629 |
| Sep 2, 2025 | 10.40 | 10.43 | 10.35 | 10.35 | 10.35 | -0.58% | 14,214 |
| Aug 29, 2025 | 10.43 | 10.49 | 10.35 | 10.41 | 10.41 | 0.39% | 1,892 |
| Aug 28, 2025 | 10.42 | 10.50 | 10.37 | 10.37 | 10.37 | 0.19% | 60,603 |
| Aug 27, 2025 | 10.35 | 10.44 | 10.32 | 10.35 | 10.35 | - | 14,220 |
| Aug 26, 2025 | 10.42 | 10.46 | 10.31 | 10.35 | 10.35 | -0.29% | 140,613 |
| Aug 25, 2025 | 10.45 | 10.47 | 10.36 | 10.38 | 10.38 | -0.38% | 9,940 |
| Aug 22, 2025 | 10.40 | 10.63 | 10.40 | 10.42 | 10.42 | 0.19% | 45,306 |
| Aug 21, 2025 | 10.39 | 10.45 | 10.38 | 10.40 | 10.40 | -0.19% | 71,954 |
| Aug 20, 2025 | 10.49 | 10.50 | 10.35 | 10.42 | 10.42 | -0.67% | 294,151 |
| Aug 19, 2025 | 10.50 | 10.53 | 10.36 | 10.49 | 10.49 | 0.10% | 122,127 |
| Aug 18, 2025 | 10.42 | 10.54 | 10.41 | 10.48 | 10.48 | -0.10% | 11,384 |
| Aug 15, 2025 | 10.44 | 10.54 | 10.37 | 10.49 | 10.49 | 0.19% | 25,322 |
| Aug 14, 2025 | 10.47 | 10.60 | 10.42 | 10.47 | 10.47 | 0.48% | 147,650 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.32 | 10.42 | 10.42 | -0.29% | 125,416 |
| Aug 12, 2025 | 10.42 | 10.53 | 10.40 | 10.45 | 10.45 | -0.29% | 20,130 |
| Aug 11, 2025 | 10.58 | 10.65 | 10.46 | 10.48 | 10.48 | -0.57% | 51,132 |
| Aug 8, 2025 | 10.47 | 10.62 | 10.46 | 10.54 | 10.54 | -0.19% | 48,176 |
| Aug 7, 2025 | 10.55 | 10.58 | 10.50 | 10.56 | 10.56 | 0.19% | 94,402 |
| Aug 6, 2025 | 10.48 | 10.60 | 10.40 | 10.54 | 10.54 | - | 44,196 |
| Aug 5, 2025 | 10.56 | 10.60 | 10.47 | 10.54 | 10.54 | -0.09% | 12,077 |
| Aug 4, 2025 | 10.49 | 10.60 | 10.48 | 10.55 | 10.55 | - | 49,081 |
| Aug 1, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 0.67% | 35,475 |
| Jul 31, 2025 | 10.61 | 10.61 | 10.48 | 10.48 | 10.48 | -1.41% | 19,439 |
| Jul 30, 2025 | 10.61 | 10.65 | 10.60 | 10.63 | 10.63 | -0.19% | 42,694 |
| Jul 29, 2025 | 10.60 | 10.72 | 10.60 | 10.65 | 10.65 | 0.38% | 66,763 |
| Jul 28, 2025 | 10.75 | 10.75 | 10.60 | 10.61 | 10.61 | -1.21% | 62,311 |
| Jul 25, 2025 | 10.74 | 10.74 | 10.61 | 10.74 | 10.74 | 0.66% | 19,719 |
| Jul 24, 2025 | 10.73 | 10.75 | 10.56 | 10.67 | 10.67 | -0.19% | 31,695 |
| Jul 23, 2025 | 10.63 | 10.78 | 10.61 | 10.69 | 10.69 | 0.52% | 22,937 |
| Jul 22, 2025 | 10.78 | 10.78 | 10.51 | 10.64 | 10.64 | -1.07% | 52,404 |
| Jul 21, 2025 | 10.76 | 10.78 | 10.68 | 10.75 | 10.75 | -0.19% | 72,323 |
| Jul 18, 2025 | 10.89 | 10.95 | 10.72 | 10.77 | 10.77 | -1.37% | 227,745 |
| Jul 17, 2025 | 11.05 | 11.09 | 10.86 | 10.92 | 10.92 | -0.27% | 1,129,442 |