Cantor Equity Partners, Inc. (CEP)
NASDAQ: CEP · Real-Time Price · USD
14.43
-0.07 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
14.90
+0.47 (3.26%)
After-hours: Dec 5, 2025, 7:59 PM EST
Cantor Equity Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.39 | 15.64 | 13.27 | 14.43 | 14.43 | -0.48% | 731,001 |
| Dec 4, 2025 | 13.00 | 17.69 | 12.90 | 14.50 | 14.50 | 22.47% | 1,911,622 |
| Dec 3, 2025 | 13.12 | 14.13 | 11.50 | 11.84 | 11.84 | -5.20% | 655,647 |
| Dec 2, 2025 | 12.96 | 13.92 | 12.43 | 12.49 | 12.49 | 11.42% | 713,051 |
| Dec 1, 2025 | 13.90 | 14.20 | 10.71 | 11.21 | 11.21 | -22.53% | 402,097 |
| Nov 28, 2025 | 14.17 | 14.64 | 14.02 | 14.47 | 14.47 | 2.26% | 87,875 |
| Nov 26, 2025 | 14.22 | 14.96 | 14.13 | 14.15 | 14.15 | - | 278,138 |
| Nov 25, 2025 | 14.11 | 15.10 | 13.76 | 14.15 | 14.15 | 0.71% | 372,071 |
| Nov 24, 2025 | 13.30 | 14.64 | 13.26 | 14.05 | 14.05 | 4.69% | 354,114 |
| Nov 21, 2025 | 12.79 | 13.85 | 12.50 | 13.42 | 13.42 | 1.98% | 219,466 |
| Nov 20, 2025 | 13.38 | 14.30 | 12.81 | 13.16 | 13.16 | -1.42% | 203,831 |
| Nov 19, 2025 | 13.77 | 14.84 | 13.15 | 13.35 | 13.35 | -7.23% | 203,159 |
| Nov 18, 2025 | 12.81 | 14.77 | 12.81 | 14.39 | 14.39 | 4.58% | 299,495 |
| Nov 17, 2025 | 14.93 | 15.75 | 13.01 | 13.76 | 13.76 | -7.53% | 378,064 |
| Nov 14, 2025 | 15.20 | 16.00 | 14.30 | 14.88 | 14.88 | -8.99% | 384,026 |
| Nov 13, 2025 | 16.75 | 16.75 | 15.45 | 16.35 | 16.35 | 0.93% | 250,798 |
| Nov 12, 2025 | 16.00 | 16.49 | 15.84 | 16.20 | 16.20 | 2.73% | 165,009 |
| Nov 11, 2025 | 16.16 | 16.99 | 15.00 | 15.77 | 15.77 | -1.62% | 159,504 |
| Nov 10, 2025 | 16.18 | 16.60 | 15.60 | 16.03 | 16.03 | 5.53% | 145,688 |
| Nov 7, 2025 | 15.88 | 16.15 | 15.10 | 15.19 | 15.19 | -10.59% | 344,875 |
| Nov 6, 2025 | 17.40 | 17.79 | 16.33 | 16.99 | 16.99 | -2.97% | 234,631 |
| Nov 5, 2025 | 15.61 | 17.94 | 15.61 | 17.51 | 17.51 | 11.17% | 297,699 |
| Nov 4, 2025 | 16.02 | 17.39 | 15.28 | 15.75 | 15.75 | -7.57% | 365,503 |
| Nov 3, 2025 | 18.00 | 18.33 | 16.00 | 17.04 | 17.04 | -6.94% | 341,059 |
| Oct 31, 2025 | 18.50 | 19.43 | 18.24 | 18.31 | 18.31 | -1.35% | 167,424 |
| Oct 30, 2025 | 18.81 | 19.36 | 18.52 | 18.56 | 18.56 | -3.43% | 183,617 |
| Oct 29, 2025 | 20.57 | 20.57 | 18.80 | 19.22 | 19.22 | -6.56% | 252,839 |
| Oct 28, 2025 | 20.49 | 20.80 | 20.04 | 20.57 | 20.57 | 2.03% | 127,908 |
| Oct 27, 2025 | 20.85 | 20.85 | 19.90 | 20.16 | 20.16 | 2.96% | 136,076 |
| Oct 24, 2025 | 19.14 | 20.90 | 19.00 | 19.58 | 19.58 | 0.98% | 213,317 |
| Oct 23, 2025 | 18.25 | 19.61 | 18.11 | 19.39 | 19.39 | 5.44% | 160,283 |
| Oct 22, 2025 | 20.07 | 20.07 | 18.39 | 18.39 | 18.39 | -6.22% | 210,562 |
| Oct 21, 2025 | 19.56 | 20.12 | 19.36 | 19.61 | 19.61 | -1.95% | 108,790 |
| Oct 20, 2025 | 20.90 | 20.90 | 19.72 | 20.00 | 20.00 | 0.30% | 157,109 |
| Oct 17, 2025 | 19.60 | 20.50 | 19.46 | 19.94 | 19.94 | -2.01% | 195,261 |
| Oct 16, 2025 | 21.38 | 21.50 | 20.30 | 20.35 | 20.35 | -3.23% | 170,845 |
| Oct 15, 2025 | 21.12 | 21.99 | 20.55 | 21.03 | 21.03 | -0.71% | 198,628 |
| Oct 14, 2025 | 19.61 | 21.98 | 19.50 | 21.18 | 21.18 | 2.42% | 248,196 |
| Oct 13, 2025 | 21.70 | 21.70 | 20.64 | 20.68 | 20.68 | -4.39% | 255,779 |
| Oct 10, 2025 | 21.92 | 23.91 | 21.42 | 21.63 | 21.63 | -4.92% | 251,299 |
| Oct 9, 2025 | 24.28 | 24.28 | 21.40 | 22.75 | 22.75 | -0.63% | 188,797 |
| Oct 8, 2025 | 23.85 | 23.93 | 22.20 | 22.90 | 22.90 | -3.48% | 131,225 |
| Oct 7, 2025 | 24.98 | 25.00 | 22.00 | 23.72 | 23.72 | -3.62% | 279,102 |
| Oct 6, 2025 | 24.66 | 25.63 | 24.31 | 24.61 | 24.61 | 1.23% | 240,645 |
| Oct 3, 2025 | 23.85 | 24.37 | 22.77 | 24.31 | 24.31 | 5.10% | 238,524 |
| Oct 2, 2025 | 24.25 | 24.35 | 22.00 | 23.13 | 23.13 | -1.07% | 242,364 |
| Oct 1, 2025 | 22.47 | 23.92 | 22.07 | 23.38 | 23.38 | 4.47% | 286,944 |
| Sep 30, 2025 | 20.71 | 22.50 | 20.40 | 22.38 | 22.38 | 6.83% | 241,510 |
| Sep 29, 2025 | 20.25 | 20.95 | 19.81 | 20.95 | 20.95 | 6.89% | 133,478 |
| Sep 26, 2025 | 19.00 | 19.78 | 18.88 | 19.60 | 19.60 | 3.81% | 150,674 |
| Sep 25, 2025 | 19.75 | 19.80 | 18.64 | 18.88 | 18.88 | -4.36% | 259,066 |
| Sep 24, 2025 | 21.11 | 21.36 | 19.28 | 19.74 | 19.74 | -7.32% | 463,099 |
| Sep 23, 2025 | 21.40 | 21.86 | 21.30 | 21.30 | 21.30 | -0.09% | 135,636 |
| Sep 22, 2025 | 22.17 | 22.23 | 21.20 | 21.32 | 21.32 | -4.57% | 196,094 |
| Sep 19, 2025 | 22.38 | 23.07 | 22.20 | 22.34 | 22.34 | 1.27% | 315,307 |
| Sep 18, 2025 | 21.63 | 22.50 | 21.00 | 22.06 | 22.06 | 4.45% | 178,835 |
| Sep 17, 2025 | 21.47 | 21.67 | 20.71 | 21.12 | 21.12 | -0.61% | 191,499 |
| Sep 16, 2025 | 20.06 | 22.10 | 19.86 | 21.25 | 21.25 | 5.20% | 193,438 |
| Sep 15, 2025 | 21.19 | 21.20 | 20.20 | 20.20 | 20.20 | -4.15% | 195,270 |
| Sep 12, 2025 | 21.88 | 22.05 | 21.00 | 21.08 | 21.08 | -2.88% | 167,361 |
| Sep 11, 2025 | 20.00 | 21.70 | 19.99 | 21.70 | 21.70 | 9.87% | 304,559 |
| Sep 10, 2025 | 20.78 | 22.05 | 19.39 | 19.75 | 19.75 | -0.30% | 428,987 |
| Sep 9, 2025 | 20.01 | 21.30 | 18.00 | 19.81 | 19.81 | -1.93% | 357,078 |
| Sep 8, 2025 | 20.00 | 21.15 | 20.00 | 20.20 | 20.20 | -0.49% | 188,858 |
| Sep 5, 2025 | 20.18 | 20.40 | 19.71 | 20.30 | 20.30 | 4.42% | 229,023 |
| Sep 4, 2025 | 21.86 | 21.86 | 18.50 | 19.44 | 19.44 | -9.54% | 612,903 |
| Sep 3, 2025 | 22.89 | 22.95 | 21.28 | 21.49 | 21.49 | -5.33% | 280,821 |
| Sep 2, 2025 | 22.75 | 23.00 | 22.40 | 22.70 | 22.70 | -1.43% | 231,536 |
| Aug 29, 2025 | 23.35 | 23.47 | 22.70 | 23.03 | 23.03 | -1.58% | 198,469 |
| Aug 28, 2025 | 23.30 | 23.80 | 23.25 | 23.40 | 23.40 | 0.86% | 163,649 |
| Aug 27, 2025 | 23.32 | 23.72 | 23.18 | 23.20 | 23.20 | -1.53% | 180,860 |
| Aug 26, 2025 | 23.88 | 23.88 | 22.80 | 23.56 | 23.56 | 0.77% | 144,148 |
| Aug 25, 2025 | 24.50 | 24.97 | 22.44 | 23.38 | 23.38 | -8.85% | 373,959 |
| Aug 22, 2025 | 24.20 | 25.97 | 23.78 | 25.65 | 25.65 | 4.48% | 240,015 |
| Aug 21, 2025 | 25.64 | 25.64 | 24.41 | 24.55 | 24.55 | -1.96% | 123,065 |
| Aug 20, 2025 | 24.90 | 25.77 | 23.43 | 25.04 | 25.04 | 1.83% | 315,068 |
| Aug 19, 2025 | 26.20 | 26.47 | 24.25 | 24.59 | 24.59 | -7.87% | 434,534 |
| Aug 18, 2025 | 26.76 | 26.97 | 26.53 | 26.69 | 26.69 | -1.95% | 187,074 |
| 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 |