Cantor Equity Partners I, Inc. (CEPO)
NASDAQ: CEPO · Real-Time Price · USD
10.41
+0.01 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
10.41
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 4:10 PM EST
Cantor Equity Partners I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.43 | 10.39 | 10.41 | 10.41 | 0.05% | 64,773 |
| Dec 4, 2025 | 10.38 | 10.42 | 10.38 | 10.40 | 10.40 | - | 47,145 |
| Dec 3, 2025 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | - | 208,725 |
| Dec 2, 2025 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | 0.19% | 39,978 |
| Dec 1, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | -0.22% | 223,169 |
| Nov 28, 2025 | 10.35 | 10.41 | 10.35 | 10.40 | 10.40 | -0.07% | 6,019 |
| Nov 26, 2025 | 10.43 | 10.43 | 10.40 | 10.41 | 10.41 | - | 89,118 |
| Nov 25, 2025 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 0.10% | 47,145 |
| Nov 24, 2025 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | - | 192,218 |
| Nov 21, 2025 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | 0.19% | 1,749,009 |
| Nov 20, 2025 | 10.39 | 10.41 | 10.38 | 10.38 | 10.38 | -0.29% | 173,143 |
| Nov 19, 2025 | 10.34 | 10.45 | 10.34 | 10.41 | 10.41 | 0.39% | 325,629 |
| Nov 18, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.10% | 97,991 |
| Nov 17, 2025 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | -0.05% | 162,287 |
| Nov 14, 2025 | 10.35 | 10.37 | 10.27 | 10.37 | 10.37 | -0.14% | 2,272,537 |
| Nov 13, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | - | 145,237 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.36 | 10.38 | 10.38 | -0.24% | 57,782 |
| Nov 11, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -0.05% | 43,615 |
| Nov 10, 2025 | 10.43 | 10.43 | 10.40 | 10.41 | 10.41 | -0.29% | 376,930 |
| Nov 7, 2025 | 10.48 | 10.48 | 10.38 | 10.44 | 10.44 | 0.05% | 88,492 |
| Nov 6, 2025 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | -0.14% | 1,082,864 |
| Nov 5, 2025 | 10.42 | 10.50 | 10.41 | 10.45 | 10.45 | 0.38% | 175,873 |
| Nov 4, 2025 | 10.50 | 10.50 | 10.41 | 10.41 | 10.41 | -0.86% | 326,165 |
| Nov 3, 2025 | 10.57 | 10.57 | 10.45 | 10.50 | 10.50 | - | 76,569 |
| Oct 31, 2025 | 10.46 | 10.52 | 10.46 | 10.50 | 10.50 | - | 68,824 |
| Oct 30, 2025 | 10.59 | 10.59 | 10.46 | 10.50 | 10.50 | -0.10% | 57,152 |
| Oct 29, 2025 | 10.44 | 10.53 | 10.44 | 10.51 | 10.51 | -0.28% | 69,667 |
| Oct 28, 2025 | 10.45 | 10.55 | 10.45 | 10.54 | 10.54 | 0.19% | 41,034 |
| Oct 27, 2025 | 10.41 | 10.57 | 10.41 | 10.52 | 10.52 | 0.29% | 126,273 |
| Oct 24, 2025 | 10.43 | 10.55 | 10.43 | 10.49 | 10.49 | -0.10% | 152,119 |
| Oct 23, 2025 | 10.50 | 10.53 | 10.46 | 10.50 | 10.50 | 0.10% | 252,860 |
| Oct 22, 2025 | 10.50 | 10.55 | 10.45 | 10.49 | 10.49 | -0.38% | 398,550 |
| Oct 21, 2025 | 10.50 | 10.53 | 10.45 | 10.53 | 10.53 | 0.19% | 173,582 |
| Oct 20, 2025 | 10.53 | 10.54 | 10.43 | 10.51 | 10.51 | -0.19% | 174,173 |
| Oct 17, 2025 | 10.46 | 10.54 | 10.36 | 10.53 | 10.53 | 0.29% | 306,075 |
| Oct 16, 2025 | 10.50 | 10.52 | 10.44 | 10.50 | 10.50 | - | 253,389 |
| Oct 15, 2025 | 10.56 | 10.59 | 10.47 | 10.50 | 10.50 | -0.47% | 495,619 |
| Oct 14, 2025 | 10.48 | 10.60 | 10.44 | 10.55 | 10.55 | 0.29% | 318,263 |
| Oct 13, 2025 | 10.59 | 10.59 | 10.50 | 10.52 | 10.52 | -0.66% | 297,594 |
| Oct 10, 2025 | 10.58 | 10.79 | 10.50 | 10.59 | 10.59 | 0.28% | 406,403 |
| Oct 9, 2025 | 10.52 | 10.67 | 10.52 | 10.56 | 10.56 | -0.38% | 129,437 |
| Oct 8, 2025 | 10.54 | 10.66 | 10.42 | 10.60 | 10.60 | 1.24% | 514,572 |
| Oct 7, 2025 | 10.54 | 10.85 | 10.44 | 10.47 | 10.47 | -0.66% | 285,951 |
| Oct 6, 2025 | 10.44 | 10.54 | 10.40 | 10.54 | 10.54 | 0.67% | 182,248 |
| Oct 3, 2025 | 10.47 | 10.47 | 10.40 | 10.47 | 10.47 | 0.29% | 145,593 |
| Oct 2, 2025 | 10.44 | 10.47 | 10.43 | 10.44 | 10.44 | -0.29% | 159,418 |
| Oct 1, 2025 | 10.45 | 10.54 | 10.44 | 10.47 | 10.47 | 0.10% | 102,139 |
| Sep 30, 2025 | 10.47 | 10.48 | 10.44 | 10.46 | 10.46 | -0.48% | 51,940 |
| Sep 29, 2025 | 10.50 | 10.55 | 10.47 | 10.51 | 10.51 | 0.10% | 305,251 |
| Sep 26, 2025 | 10.46 | 10.52 | 10.44 | 10.50 | 10.50 | -0.10% | 138,871 |
| Sep 25, 2025 | 10.50 | 10.53 | 10.43 | 10.51 | 10.51 | - | 220,191 |
| Sep 24, 2025 | 10.49 | 10.54 | 10.45 | 10.51 | 10.51 | 0.10% | 70,122 |
| Sep 23, 2025 | 10.47 | 10.56 | 10.42 | 10.50 | 10.50 | 0.19% | 109,723 |
| Sep 22, 2025 | 10.42 | 10.53 | 10.39 | 10.48 | 10.48 | 0.96% | 297,871 |
| Sep 19, 2025 | 10.40 | 10.44 | 10.35 | 10.38 | 10.38 | -0.19% | 83,492 |
| Sep 18, 2025 | 10.40 | 10.43 | 10.35 | 10.40 | 10.40 | 0.19% | 123,639 |
| Sep 17, 2025 | 10.40 | 10.44 | 10.36 | 10.38 | 10.38 | -0.48% | 96,060 |
| Sep 16, 2025 | 10.42 | 10.43 | 10.28 | 10.43 | 10.43 | 0.29% | 109,438 |
| Sep 15, 2025 | 10.40 | 10.45 | 10.37 | 10.40 | 10.40 | -0.19% | 186,439 |
| Sep 12, 2025 | 10.36 | 10.45 | 10.36 | 10.42 | 10.42 | 0.19% | 95,960 |
| Sep 11, 2025 | 10.42 | 10.45 | 10.35 | 10.40 | 10.40 | -0.29% | 108,108 |
| Sep 10, 2025 | 10.45 | 10.45 | 10.42 | 10.43 | 10.43 | - | 97,520 |
| Sep 9, 2025 | 10.43 | 10.44 | 10.41 | 10.43 | 10.43 | 0.10% | 285,208 |
| Sep 8, 2025 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | 0.48% | 269,057 |
| Sep 5, 2025 | 10.35 | 10.40 | 10.31 | 10.37 | 10.37 | 0.39% | 390,229 |
| Sep 4, 2025 | 10.44 | 10.44 | 10.32 | 10.33 | 10.33 | -0.67% | 476,505 |
| Sep 3, 2025 | 10.41 | 10.43 | 10.37 | 10.40 | 10.40 | -0.10% | 267,125 |
| Sep 2, 2025 | 10.47 | 10.47 | 10.40 | 10.41 | 10.41 | -0.48% | 182,435 |
| Aug 29, 2025 | 10.45 | 10.50 | 10.43 | 10.46 | 10.46 | -0.57% | 194,595 |
| Aug 28, 2025 | 10.48 | 10.54 | 10.44 | 10.52 | 10.52 | 0.57% | 89,993 |
| Aug 27, 2025 | 10.42 | 10.48 | 10.42 | 10.46 | 10.46 | -0.10% | 125,578 |
| Aug 26, 2025 | 10.44 | 10.53 | 10.43 | 10.47 | 10.47 | 0.10% | 118,309 |
| Aug 25, 2025 | 10.42 | 10.49 | 10.42 | 10.46 | 10.46 | - | 115,935 |
| Aug 22, 2025 | 10.42 | 10.50 | 10.40 | 10.46 | 10.46 | 0.38% | 180,405 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.40 | 10.42 | 10.42 | -0.38% | 269,435 |
| Aug 20, 2025 | 10.51 | 10.59 | 10.40 | 10.46 | 10.46 | -0.43% | 417,485 |
| Aug 19, 2025 | 10.50 | 10.53 | 10.40 | 10.51 | 10.51 | -0.14% | 326,886 |
| Aug 18, 2025 | 10.65 | 10.70 | 10.51 | 10.52 | 10.52 | -0.94% | 175,739 |
| Aug 15, 2025 | 10.67 | 10.77 | 10.56 | 10.62 | 10.62 | -0.28% | 273,357 |
| Aug 14, 2025 | 10.84 | 10.84 | 10.56 | 10.65 | 10.65 | -1.62% | 238,372 |
| Aug 13, 2025 | 10.85 | 10.90 | 10.74 | 10.83 | 10.83 | -1.05% | 139,129 |
| Aug 12, 2025 | 10.56 | 10.99 | 10.55 | 10.94 | 10.94 | 2.92% | 402,802 |
| Aug 11, 2025 | 10.53 | 10.68 | 10.51 | 10.63 | 10.63 | 0.47% | 573,020 |
| Aug 8, 2025 | 10.56 | 10.61 | 10.43 | 10.58 | 10.58 | 1.15% | 402,739 |
| Aug 7, 2025 | 10.65 | 10.70 | 10.46 | 10.46 | 10.46 | -1.60% | 465,628 |
| Aug 6, 2025 | 10.84 | 10.95 | 10.56 | 10.63 | 10.63 | -1.39% | 612,712 |
| Aug 5, 2025 | 11.14 | 11.15 | 10.75 | 10.78 | 10.78 | -3.14% | 337,360 |
| Aug 4, 2025 | 10.95 | 11.14 | 10.92 | 11.13 | 11.13 | 2.11% | 310,393 |
| Aug 1, 2025 | 10.88 | 11.00 | 10.70 | 10.90 | 10.90 | -0.46% | 383,372 |
| Jul 31, 2025 | 11.01 | 11.22 | 10.92 | 10.95 | 10.95 | -1.17% | 632,921 |
| Jul 30, 2025 | 11.14 | 11.18 | 10.73 | 11.08 | 11.08 | -0.63% | 539,827 |
| Jul 29, 2025 | 11.11 | 11.33 | 10.93 | 11.15 | 11.15 | - | 517,495 |
| Jul 28, 2025 | 11.78 | 11.80 | 11.11 | 11.15 | 11.15 | -5.99% | 692,268 |
| Jul 25, 2025 | 11.86 | 12.03 | 11.50 | 11.86 | 11.86 | -1.98% | 583,778 |
| Jul 24, 2025 | 11.95 | 12.10 | 11.60 | 12.10 | 12.10 | 1.68% | 544,585 |
| Jul 23, 2025 | 12.37 | 12.42 | 11.75 | 11.90 | 11.90 | -2.38% | 693,232 |
| Jul 22, 2025 | 11.69 | 12.31 | 11.30 | 12.19 | 12.19 | 7.97% | 925,454 |
| Jul 21, 2025 | 12.25 | 12.25 | 11.16 | 11.29 | 11.29 | -7.46% | 1,816,824 |
| Jul 18, 2025 | 14.68 | 14.68 | 12.04 | 12.20 | 12.20 | -14.57% | 3,667,800 |
| Jul 17, 2025 | 15.91 | 16.50 | 13.15 | 14.28 | 14.28 | -6.30% | 7,079,875 |