Cantor Equity Partners IV, Inc. (CEPF)
NASDAQ: CEPF · Real-Time Price · USD
10.24
-0.02 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cantor Equity Partners IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | -0.15% | 1,457 |
| Apr 27, 2026 | 10.25 | 10.28 | 10.24 | 10.26 | 10.26 | -0.24% | 7,476 |
| Apr 24, 2026 | 10.26 | 10.28 | 10.24 | 10.28 | 10.28 | 0.19% | 632 |
| Apr 23, 2026 | 10.26 | 10.27 | 10.25 | 10.26 | 10.26 | - | 11,675 |
| Apr 22, 2026 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | -0.10% | 178,948 |
| Apr 21, 2026 | 10.26 | 10.29 | 10.26 | 10.27 | 10.27 | 0.10% | 737,079 |
| Apr 20, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | -0.10% | 1,215 |
| Apr 17, 2026 | 10.25 | 10.35 | 10.25 | 10.27 | 10.27 | 0.59% | 30,245 |
| Apr 16, 2026 | 10.26 | 10.26 | 10.21 | 10.21 | 10.21 | -0.39% | 4,834 |
| Apr 15, 2026 | 10.25 | 10.32 | 10.25 | 10.25 | 10.25 | 0.29% | 17,105 |
| Apr 14, 2026 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 0.20% | 9,212 |
| Apr 13, 2026 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | - | 47,698 |
| Apr 10, 2026 | 10.16 | 10.22 | 10.15 | 10.20 | 10.20 | 0.49% | 109,233 |
| Apr 9, 2026 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 49,217 |
| Apr 8, 2026 | 10.15 | 10.16 | 10.14 | 10.14 | 10.14 | -0.10% | 123,000 |
| Apr 7, 2026 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | -0.05% | 7,448 |
| Apr 6, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.15% | 23,324 |
| Apr 2, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.14 | -0.10% | 25,894 |
| Apr 1, 2026 | 10.19 | 10.20 | 10.15 | 10.15 | 10.15 | -0.39% | 95,878 |
| Mar 31, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 35,862 |
| Mar 30, 2026 | 10.22 | 10.25 | 10.20 | 10.20 | 10.20 | -0.10% | 12,795 |
| Mar 27, 2026 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | - | 27,722 |
| Mar 26, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.10% | 5,440 |
| Mar 25, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | -0.29% | 262,574 |
| Mar 24, 2026 | 10.25 | 10.26 | 10.23 | 10.23 | 10.23 | -0.20% | 69,816 |
| Mar 23, 2026 | 10.21 | 10.26 | 10.21 | 10.25 | 10.25 | 0.20% | 15,167 |
| Mar 20, 2026 | 10.25 | 10.25 | 10.21 | 10.23 | 10.23 | 0.10% | 252,884 |
| Mar 19, 2026 | 10.26 | 10.26 | 10.21 | 10.22 | 10.22 | -0.29% | 30,665 |
| Mar 18, 2026 | 10.26 | 10.26 | 10.24 | 10.25 | 10.25 | -0.29% | 262,706 |
| Mar 17, 2026 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | -0.10% | 101,434 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.27 | 10.29 | 10.29 | -0.10% | 1,456 |
| Mar 13, 2026 | 10.29 | 10.30 | 10.28 | 10.30 | 10.30 | - | 5,254 |
| Mar 12, 2026 | 10.36 | 10.36 | 10.29 | 10.30 | 10.30 | -0.39% | 73,098 |
| Mar 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% | 114 |
| Mar 10, 2026 | 10.32 | 10.37 | 10.32 | 10.37 | 10.37 | 0.29% | 483 |
| Mar 9, 2026 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | -0.10% | 2,578 |
| Mar 6, 2026 | 10.33 | 10.40 | 10.32 | 10.35 | 10.35 | -0.48% | 9,242 |
| Mar 5, 2026 | 10.39 | 10.40 | 10.32 | 10.40 | 10.40 | 0.14% | 8,849 |
| Mar 4, 2026 | 10.40 | 10.40 | 10.34 | 10.39 | 10.39 | -0.14% | 11,489 |
| Mar 3, 2026 | 10.37 | 10.40 | 10.32 | 10.40 | 10.40 | 0.29% | 95,677 |
| Mar 2, 2026 | 10.41 | 10.41 | 10.37 | 10.37 | 10.37 | -0.38% | 17,461 |
| Feb 27, 2026 | 10.38 | 10.41 | 10.37 | 10.41 | 10.41 | -0.10% | 6,957 |
| Feb 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 176 |
| Feb 25, 2026 | 10.37 | 10.43 | 10.37 | 10.43 | 10.43 | - | 2,261 |
| Feb 24, 2026 | 10.40 | 10.44 | 10.38 | 10.43 | 10.43 | -0.10% | 34,410 |
| Feb 23, 2026 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | - | 1,942 |
| Feb 20, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | - | 551 |
| Feb 19, 2026 | 10.45 | 10.45 | 10.40 | 10.44 | 10.44 | 0.10% | 12,990 |
| Feb 18, 2026 | 10.43 | 10.45 | 10.41 | 10.43 | 10.43 | 0.29% | 4,586 |
| Feb 17, 2026 | 10.43 | 10.43 | 10.37 | 10.40 | 10.40 | -0.29% | 47,581 |
| Feb 13, 2026 | 10.44 | 10.44 | 10.38 | 10.43 | 10.43 | 0.29% | 29,865 |
| Feb 12, 2026 | 10.42 | 10.44 | 10.39 | 10.40 | 10.40 | -0.19% | 45,273 |
| Feb 11, 2026 | 10.42 | 10.43 | 10.40 | 10.42 | 10.42 | -0.19% | 9,430 |
| Feb 10, 2026 | 10.43 | 10.44 | 10.40 | 10.44 | 10.44 | -0.10% | 75,082 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.42 | 10.45 | 10.45 | -0.10% | 20,457 |
| Feb 6, 2026 | 10.44 | 10.47 | 10.44 | 10.46 | 10.46 | 0.48% | 19,870 |
| Feb 5, 2026 | 10.42 | 10.45 | 10.40 | 10.41 | 10.41 | -0.19% | 131,080 |
| Feb 4, 2026 | 10.46 | 10.47 | 10.41 | 10.43 | 10.43 | -0.29% | 401,463 |
| Feb 3, 2026 | 10.44 | 10.48 | 10.40 | 10.46 | 10.46 | -0.10% | 26,156 |
| Feb 2, 2026 | 10.41 | 10.47 | 10.40 | 10.47 | 10.47 | - | 478,917 |
| Jan 30, 2026 | 10.45 | 10.47 | 10.43 | 10.47 | 10.47 | 0.10% | 163,050 |
| Jan 29, 2026 | 10.45 | 10.46 | 10.41 | 10.46 | 10.46 | 0.10% | 156,772 |
| Jan 28, 2026 | 10.40 | 10.47 | 10.40 | 10.45 | 10.45 | - | 344,416 |
| Jan 27, 2026 | 10.45 | 10.47 | 10.43 | 10.45 | 10.45 | 0.10% | 243,295 |
| Jan 26, 2026 | 10.41 | 10.45 | 10.41 | 10.44 | 10.44 | -0.10% | 50,471 |
| Jan 23, 2026 | 10.45 | 10.48 | 10.44 | 10.45 | 10.45 | - | 69,624 |
| Jan 22, 2026 | 10.43 | 10.48 | 10.43 | 10.45 | 10.45 | - | 506,049 |
| Jan 21, 2026 | 10.36 | 10.46 | 10.33 | 10.45 | 10.45 | 0.19% | 725,033 |
| Jan 20, 2026 | 10.37 | 10.44 | 10.33 | 10.43 | 10.43 | 0.77% | 286,511 |
| Jan 16, 2026 | 10.47 | 10.47 | 10.32 | 10.35 | 10.35 | -1.15% | 70,183 |
| Jan 15, 2026 | 10.35 | 10.47 | 10.33 | 10.47 | 10.47 | 1.16% | 193,228 |
| Jan 14, 2026 | 10.29 | 10.35 | 10.28 | 10.35 | 10.35 | 0.29% | 132,899 |
| Jan 13, 2026 | 10.27 | 10.32 | 10.27 | 10.32 | 10.32 | - | 40,104 |
| Jan 12, 2026 | 10.28 | 10.33 | 10.28 | 10.32 | 10.32 | 0.44% | 15,285 |
| Jan 9, 2026 | 10.26 | 10.32 | 10.20 | 10.28 | 10.28 | 0.05% | 312,292 |
| Jan 8, 2026 | 10.32 | 10.34 | 10.26 | 10.27 | 10.27 | -0.48% | 252,381 |
| Jan 7, 2026 | 10.33 | 10.34 | 10.31 | 10.32 | 10.32 | -0.19% | 11,239 |
| Jan 6, 2026 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | - | 2,611 |
| Jan 5, 2026 | 10.32 | 10.34 | 10.30 | 10.34 | 10.34 | - | 55,244 |
| Jan 2, 2026 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | 0.58% | 6,020 |
| Dec 31, 2025 | 10.32 | 10.32 | 10.27 | 10.28 | 10.28 | -0.10% | 6,604 |
| Dec 30, 2025 | 10.27 | 10.32 | 10.27 | 10.29 | 10.29 | -0.29% | 103,266 |
| Dec 29, 2025 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 0.29% | 5,884 |
| Dec 26, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 26,129 |
| Dec 24, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 0.19% | 61,717 |
| Dec 23, 2025 | 10.32 | 10.32 | 10.24 | 10.26 | 10.26 | -0.58% | 35,052 |
| Dec 22, 2025 | 10.31 | 10.33 | 10.30 | 10.32 | 10.32 | 0.19% | 2,841 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | - | 14,754 |
| Dec 18, 2025 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | -0.39% | 16,263 |
| Dec 17, 2025 | 10.35 | 10.35 | 10.31 | 10.34 | 10.34 | - | 5,782 |
| Dec 16, 2025 | 10.35 | 10.35 | 10.29 | 10.34 | 10.34 | 0.19% | 6,114 |
| Dec 15, 2025 | 10.28 | 10.35 | 10.28 | 10.32 | 10.32 | -0.10% | 55,994 |
| Dec 12, 2025 | 10.34 | 10.35 | 10.29 | 10.33 | 10.33 | -0.10% | 6,421 |
| Dec 11, 2025 | 10.34 | 10.34 | 10.30 | 10.34 | 10.34 | 0.49% | 20,741 |
| Dec 10, 2025 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | -0.19% | 7,348 |
| Dec 9, 2025 | 10.29 | 10.34 | 10.28 | 10.31 | 10.31 | 0.29% | 19,121 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | -0.10% | 32,874 |
| 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 |