Cantor Equity Partners IV, Inc. (CEPF)
NASDAQ: CEPF · Real-Time Price · USD
10.29
-0.01 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
10.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:04 PM EST
Cantor Equity Partners IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.30 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 11,634 |
| Dec 4, 2025 | 10.26 | 10.34 | 10.26 | 10.30 | 10.30 | 0.29% | 15,833 |
| Dec 3, 2025 | 10.29 | 10.29 | 10.26 | 10.27 | 10.27 | -0.29% | 56,074 |
| Dec 2, 2025 | 10.32 | 10.33 | 10.29 | 10.30 | 10.30 | -0.68% | 179,543 |
| Dec 1, 2025 | 10.30 | 10.38 | 10.26 | 10.37 | 10.37 | 0.10% | 197,450 |
| Nov 28, 2025 | 10.38 | 10.38 | 10.31 | 10.36 | 10.36 | -0.10% | 38,254 |
| Nov 26, 2025 | 10.37 | 10.37 | 10.34 | 10.37 | 10.37 | -0.10% | 154,629 |
| Nov 25, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | -0.10% | 21,753 |
| Nov 24, 2025 | 10.34 | 10.39 | 10.34 | 10.39 | 10.39 | 0.19% | 593,607 |
| Nov 21, 2025 | 10.36 | 10.37 | 10.35 | 10.37 | 10.37 | - | 16,717 |
| Nov 20, 2025 | 10.35 | 10.40 | 10.35 | 10.37 | 10.37 | 0.10% | 172,901 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | -0.29% | 18,102 |
| Nov 18, 2025 | 10.38 | 10.40 | 10.36 | 10.39 | 10.39 | - | 73,307 |
| Nov 17, 2025 | 10.43 | 10.43 | 10.36 | 10.39 | 10.39 | -0.10% | 235,363 |
| Nov 14, 2025 | 10.36 | 10.43 | 10.36 | 10.40 | 10.40 | -0.38% | 188,985 |
| Nov 13, 2025 | 10.40 | 10.46 | 10.40 | 10.44 | 10.44 | -0.19% | 93,158 |
| Nov 12, 2025 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | 0.29% | 21,375 |
| Nov 11, 2025 | 10.44 | 10.45 | 10.37 | 10.43 | 10.43 | - | 245,154 |
| Nov 10, 2025 | 10.45 | 10.46 | 10.40 | 10.43 | 10.43 | -0.10% | 5,119 |
| Nov 7, 2025 | 10.45 | 10.45 | 10.33 | 10.44 | 10.44 | -0.38% | 634,888 |
| Nov 6, 2025 | 10.49 | 10.52 | 10.46 | 10.48 | 10.48 | -0.33% | 40,653 |
| Nov 5, 2025 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 0.14% | 25,723 |
| Nov 4, 2025 | 10.55 | 10.60 | 10.48 | 10.50 | 10.50 | -0.10% | 140,696 |
| Nov 3, 2025 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | -0.19% | 10,609 |
| Oct 31, 2025 | 10.60 | 10.60 | 10.52 | 10.53 | 10.53 | 0.10% | 5,131 |
| Oct 30, 2025 | 10.54 | 10.60 | 10.52 | 10.52 | 10.52 | -0.19% | 6,241 |
| Oct 29, 2025 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | -0.75% | 155,729 |
| Oct 28, 2025 | 10.58 | 10.63 | 10.56 | 10.62 | 10.62 | 0.19% | 50,541 |
| Oct 27, 2025 | 10.55 | 10.64 | 10.55 | 10.60 | 10.60 | 0.66% | 853,174 |
| Oct 24, 2025 | 10.45 | 10.55 | 10.45 | 10.53 | 10.53 | 0.48% | 103,969 |
| Oct 23, 2025 | 10.46 | 10.50 | 10.45 | 10.48 | 10.48 | - | 15,863 |
| Oct 22, 2025 | 10.45 | 10.49 | 10.45 | 10.48 | 10.48 | -0.29% | 102,255 |
| Oct 21, 2025 | 10.50 | 10.57 | 10.50 | 10.51 | 10.51 | -0.47% | 153,955 |
| Oct 20, 2025 | 10.45 | 10.57 | 10.40 | 10.56 | 10.56 | 1.15% | 460,308 |
| Oct 17, 2025 | 10.45 | 10.48 | 10.32 | 10.44 | 10.44 | -0.57% | 290,451 |
| Oct 16, 2025 | 10.56 | 10.56 | 10.46 | 10.50 | 10.50 | -0.47% | 70,375 |
| Oct 15, 2025 | 10.55 | 10.56 | 10.51 | 10.55 | 10.55 | -0.14% | 42,777 |
| Oct 14, 2025 | 10.55 | 10.67 | 10.55 | 10.57 | 10.57 | -0.09% | 490,320 |
| Oct 13, 2025 | 10.53 | 10.60 | 10.47 | 10.58 | 10.58 | 0.43% | 958,434 |
| Oct 10, 2025 | 10.50 | 10.54 | 10.41 | 10.53 | 10.53 | 1.06% | 655,623 |
| Oct 9, 2025 | 10.40 | 10.43 | 10.35 | 10.42 | 10.42 | 0.19% | 709,171 |
| Oct 8, 2025 | 10.29 | 10.40 | 10.28 | 10.40 | 10.40 | 0.97% | 708,533 |
| Oct 7, 2025 | 10.36 | 10.40 | 10.27 | 10.30 | 10.30 | -0.48% | 35,643 |
| Oct 6, 2025 | 10.27 | 10.35 | 10.26 | 10.35 | 10.35 | 0.78% | 215,858 |
| Oct 3, 2025 | 10.25 | 10.29 | 10.23 | 10.27 | 10.27 | - | 90,342 |
| Oct 2, 2025 | 10.21 | 10.30 | 10.20 | 10.27 | 10.27 | 0.49% | 102,363 |
| Oct 1, 2025 | 10.16 | 10.25 | 10.16 | 10.22 | 10.22 | 0.34% | 476,041 |
| Sep 30, 2025 | 10.22 | 10.22 | 10.17 | 10.19 | 10.19 | -0.15% | 7,631 |
| Sep 29, 2025 | 10.18 | 10.22 | 10.18 | 10.20 | 10.20 | - | 21,097 |
| Sep 26, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 0.29% | 155,652 |
| Sep 25, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | - | 13,445 |
| Sep 24, 2025 | 10.18 | 10.19 | 10.17 | 10.17 | 10.17 | -0.20% | 32,701 |
| Sep 23, 2025 | 10.39 | 10.65 | 10.16 | 10.19 | 10.19 | 0.20% | 12,559 |
| Sep 22, 2025 | 10.18 | 10.18 | 10.15 | 10.17 | 10.17 | -0.20% | 5,747 |
| Sep 19, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 0.20% | 306,267 |
| Sep 18, 2025 | 10.18 | 10.18 | 10.15 | 10.17 | 10.17 | 0.05% | 111,566 |
| Sep 17, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | -0.05% | 45,423 |
| Sep 16, 2025 | 10.13 | 10.17 | 10.13 | 10.17 | 10.17 | 0.20% | 56,027 |
| Sep 15, 2025 | 10.15 | 10.17 | 10.14 | 10.15 | 10.15 | -0.10% | 348,493 |
| Sep 12, 2025 | 10.17 | 10.19 | 10.14 | 10.16 | 10.16 | -0.05% | 25,032 |
| Sep 11, 2025 | 10.13 | 10.17 | 10.12 | 10.17 | 10.17 | 0.54% | 128,248 |
| Sep 10, 2025 | 10.12 | 10.15 | 10.11 | 10.11 | 10.11 | -0.30% | 291,272 |
| Sep 9, 2025 | 10.12 | 10.14 | 10.11 | 10.14 | 10.14 | 0.20% | 433,680 |
| Sep 8, 2025 | 10.11 | 10.13 | 10.10 | 10.12 | 10.12 | 0.10% | 233,239 |
| Sep 5, 2025 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | 0.10% | 114,289 |
| Sep 4, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.25% | 61,706 |
| Sep 3, 2025 | 10.10 | 10.14 | 10.10 | 10.13 | 10.13 | 0.25% | 817,321 |
| Sep 2, 2025 | 10.12 | 10.14 | 10.09 | 10.10 | 10.10 | -0.39% | 432,687 |
| Aug 29, 2025 | 10.14 | 10.19 | 10.13 | 10.14 | 10.14 | -0.10% | 227,400 |
| Aug 28, 2025 | 10.14 | 10.16 | 10.13 | 10.15 | 10.15 | 0.10% | 286,779 |
| Aug 27, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.05% | 814,594 |
| Aug 26, 2025 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | 0.05% | 463,559 |
| Aug 25, 2025 | 10.16 | 10.16 | 10.12 | 10.13 | 10.13 | -0.05% | 346,360 |
| Aug 22, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 0.15% | 1,531,699 |