Cantor Equity Partners II, Inc. (CEPT)
NASDAQ: CEPT · Real-Time Price · USD
11.06
-0.04 (-0.36%)
At close: Mar 6, 2026, 4:00 PM EST
11.05
-0.01 (-0.09%)
After-hours: Mar 6, 2026, 7:41 PM EST
Cantor Equity Partners II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.05 | 11.20 | 11.00 | 11.06 | 11.06 | -0.36% | 159,024 |
| Mar 5, 2026 | 11.28 | 11.29 | 11.10 | 11.10 | 11.10 | -0.98% | 147,047 |
| Mar 4, 2026 | 11.10 | 11.43 | 11.10 | 11.21 | 11.21 | 1.82% | 388,704 |
| Mar 3, 2026 | 11.15 | 11.17 | 10.96 | 11.01 | 11.01 | -1.70% | 610,483 |
| Mar 2, 2026 | 11.10 | 11.42 | 11.10 | 11.20 | 11.20 | 0.90% | 355,536 |
| Feb 27, 2026 | 11.51 | 11.64 | 11.07 | 11.10 | 11.10 | -3.65% | 376,956 |
| Feb 26, 2026 | 11.55 | 11.60 | 11.47 | 11.52 | 11.52 | 0.61% | 327,533 |
| Feb 25, 2026 | 11.30 | 11.62 | 11.29 | 11.45 | 11.45 | 2.14% | 339,005 |
| Feb 24, 2026 | 11.10 | 11.29 | 11.06 | 11.21 | 11.21 | 1.36% | 184,941 |
| Feb 23, 2026 | 11.27 | 11.34 | 11.06 | 11.06 | 11.06 | -2.12% | 370,028 |
| Feb 20, 2026 | 11.49 | 11.51 | 11.22 | 11.30 | 11.30 | -1.14% | 200,065 |
| Feb 19, 2026 | 11.43 | 11.73 | 11.40 | 11.43 | 11.43 | 0.18% | 312,791 |
| Feb 18, 2026 | 11.40 | 11.78 | 11.40 | 11.41 | 11.41 | 0.09% | 531,790 |
| Feb 17, 2026 | 11.48 | 11.63 | 11.27 | 11.40 | 11.40 | -1.13% | 416,009 |
| Feb 13, 2026 | 11.15 | 11.91 | 11.11 | 11.53 | 11.53 | 3.41% | 803,020 |
| Feb 12, 2026 | 11.30 | 11.34 | 11.15 | 11.15 | 11.15 | -1.15% | 294,349 |
| Feb 11, 2026 | 11.43 | 11.55 | 11.28 | 11.28 | 11.28 | -1.14% | 205,721 |
| Feb 10, 2026 | 11.50 | 11.69 | 11.36 | 11.41 | 11.41 | - | 232,163 |
| Feb 9, 2026 | 11.36 | 11.55 | 11.33 | 11.41 | 11.41 | 0.97% | 172,752 |
| Feb 6, 2026 | 11.43 | 11.55 | 11.21 | 11.30 | 11.30 | -0.44% | 414,067 |
| Feb 5, 2026 | 11.50 | 11.67 | 11.28 | 11.35 | 11.35 | -1.90% | 382,027 |
| Feb 4, 2026 | 11.98 | 11.98 | 11.47 | 11.57 | 11.57 | -2.94% | 583,593 |
| Feb 3, 2026 | 12.47 | 12.47 | 11.50 | 11.92 | 11.92 | -3.40% | 773,590 |
| Feb 2, 2026 | 12.47 | 12.61 | 12.12 | 12.34 | 12.34 | -0.64% | 634,876 |
| Jan 30, 2026 | 12.82 | 13.05 | 12.27 | 12.42 | 12.42 | -4.09% | 521,569 |
| Jan 29, 2026 | 12.63 | 13.03 | 12.41 | 12.95 | 12.95 | 4.10% | 733,800 |
| Jan 28, 2026 | 12.04 | 12.48 | 12.01 | 12.44 | 12.44 | 3.41% | 756,354 |
| Jan 27, 2026 | 12.00 | 12.29 | 11.70 | 12.03 | 12.03 | 1.09% | 513,398 |
| Jan 26, 2026 | 12.00 | 12.28 | 11.66 | 11.90 | 11.90 | - | 678,074 |
| Jan 23, 2026 | 12.75 | 12.87 | 11.85 | 11.90 | 11.90 | -5.85% | 825,623 |
| Jan 22, 2026 | 13.38 | 13.38 | 12.24 | 12.64 | 12.64 | -2.24% | 706,833 |
| Jan 21, 2026 | 13.40 | 13.74 | 12.89 | 12.93 | 12.93 | -2.71% | 1,036,071 |
| Jan 20, 2026 | 13.05 | 13.67 | 12.80 | 13.29 | 13.29 | 3.18% | 1,846,134 |
| Jan 16, 2026 | 12.20 | 12.98 | 12.14 | 12.88 | 12.88 | 7.60% | 2,099,257 |
| Jan 15, 2026 | 11.82 | 13.21 | 11.70 | 11.97 | 11.97 | 2.92% | 3,966,608 |
| Jan 14, 2026 | 11.17 | 11.71 | 11.12 | 11.63 | 11.63 | 4.68% | 647,488 |
| Jan 13, 2026 | 10.96 | 11.23 | 10.95 | 11.11 | 11.11 | 1.46% | 154,928 |
| Jan 12, 2026 | 11.29 | 11.35 | 10.93 | 10.95 | 10.95 | -1.88% | 223,083 |
| Jan 9, 2026 | 11.48 | 11.48 | 11.16 | 11.16 | 11.16 | -1.59% | 148,266 |
| Jan 8, 2026 | 11.32 | 11.45 | 11.31 | 11.34 | 11.34 | -0.18% | 135,826 |
| Jan 7, 2026 | 11.31 | 11.45 | 11.30 | 11.36 | 11.36 | 0.09% | 132,730 |
| Jan 6, 2026 | 11.39 | 11.39 | 11.30 | 11.35 | 11.35 | 0.44% | 239,396 |
| Jan 5, 2026 | 11.38 | 11.38 | 11.25 | 11.30 | 11.30 | 0.44% | 253,637 |
| Jan 2, 2026 | 11.24 | 11.39 | 11.21 | 11.25 | 11.25 | -0.09% | 307,721 |
| Dec 31, 2025 | 11.27 | 11.35 | 11.17 | 11.26 | 11.26 | 0.54% | 222,114 |
| Dec 30, 2025 | 11.15 | 11.35 | 11.15 | 11.20 | 11.20 | 0.45% | 224,621 |
| Dec 29, 2025 | 11.15 | 11.25 | 11.14 | 11.15 | 11.15 | 0.09% | 205,852 |
| Dec 26, 2025 | 11.15 | 11.23 | 11.12 | 11.14 | 11.14 | - | 159,382 |
| Dec 24, 2025 | 11.03 | 11.19 | 11.01 | 11.14 | 11.14 | 1.00% | 99,549 |
| Dec 23, 2025 | 10.85 | 11.24 | 10.85 | 11.03 | 11.03 | 1.47% | 475,906 |
| Dec 22, 2025 | 10.86 | 11.04 | 10.84 | 10.87 | 10.87 | 0.28% | 347,459 |
| Dec 19, 2025 | 10.92 | 10.95 | 10.84 | 10.84 | 10.84 | -0.37% | 149,746 |
| Dec 18, 2025 | 10.86 | 11.02 | 10.79 | 10.88 | 10.88 | 0.28% | 183,408 |
| Dec 17, 2025 | 10.90 | 10.97 | 10.82 | 10.85 | 10.85 | - | 431,058 |
| Dec 16, 2025 | 10.89 | 11.01 | 10.83 | 10.85 | 10.85 | - | 264,291 |
| Dec 15, 2025 | 11.01 | 11.02 | 10.80 | 10.85 | 10.85 | - | 361,688 |
| Dec 12, 2025 | 10.90 | 11.00 | 10.80 | 10.85 | 10.85 | 0.46% | 417,744 |
| Dec 11, 2025 | 10.85 | 10.85 | 10.79 | 10.80 | 10.80 | -0.09% | 308,742 |
| Dec 10, 2025 | 10.99 | 10.99 | 10.78 | 10.81 | 10.81 | -0.28% | 323,738 |
| Dec 9, 2025 | 10.81 | 10.98 | 10.79 | 10.84 | 10.84 | 0.28% | 166,277 |
| Dec 8, 2025 | 10.95 | 10.98 | 10.76 | 10.81 | 10.81 | -0.28% | 225,439 |
| Dec 5, 2025 | 10.98 | 11.18 | 10.82 | 10.84 | 10.84 | -1.28% | 204,731 |
| Dec 4, 2025 | 10.87 | 11.19 | 10.87 | 10.98 | 10.98 | 1.20% | 241,839 |
| Dec 3, 2025 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 161,427 |
| Dec 2, 2025 | 10.80 | 10.87 | 10.76 | 10.80 | 10.80 | - | 445,665 |
| Dec 1, 2025 | 10.68 | 10.89 | 10.65 | 10.80 | 10.80 | -0.46% | 176,560 |
| Nov 28, 2025 | 10.82 | 10.92 | 10.71 | 10.85 | 10.85 | 0.37% | 171,785 |
| Nov 26, 2025 | 10.89 | 10.93 | 10.70 | 10.81 | 10.81 | -0.73% | 180,400 |
| Nov 25, 2025 | 10.77 | 10.89 | 10.66 | 10.89 | 10.89 | 1.78% | 565,947 |
| Nov 24, 2025 | 10.74 | 10.79 | 10.61 | 10.70 | 10.70 | - | 402,913 |
| Nov 21, 2025 | 10.70 | 10.80 | 10.63 | 10.70 | 10.70 | 0.09% | 400,262 |
| Nov 20, 2025 | 11.00 | 11.00 | 10.69 | 10.69 | 10.69 | -1.57% | 1,028,337 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.78 | 10.86 | 10.86 | -0.82% | 298,521 |
| Nov 18, 2025 | 10.81 | 11.00 | 10.81 | 10.95 | 10.95 | 0.46% | 233,158 |
| Nov 17, 2025 | 10.98 | 11.00 | 10.80 | 10.90 | 10.90 | -0.73% | 425,234 |
| Nov 14, 2025 | 10.80 | 11.17 | 10.80 | 10.98 | 10.98 | -0.27% | 386,789 |
| Nov 13, 2025 | 11.20 | 11.30 | 10.96 | 11.01 | 11.01 | -2.22% | 348,694 |
| Nov 12, 2025 | 11.39 | 11.47 | 11.12 | 11.26 | 11.26 | -0.79% | 252,195 |
| Nov 11, 2025 | 11.34 | 11.51 | 11.25 | 11.35 | 11.35 | -0.53% | 121,037 |
| Nov 10, 2025 | 11.57 | 11.58 | 11.24 | 11.41 | 11.41 | 0.18% | 199,289 |
| Nov 7, 2025 | 11.37 | 11.45 | 11.12 | 11.39 | 11.39 | -0.18% | 705,236 |
| Nov 6, 2025 | 11.55 | 11.55 | 11.31 | 11.41 | 11.41 | -1.13% | 275,770 |
| Nov 5, 2025 | 11.47 | 11.78 | 11.47 | 11.54 | 11.54 | 1.23% | 346,037 |
| Nov 4, 2025 | 11.61 | 11.71 | 11.30 | 11.40 | 11.40 | -1.72% | 671,262 |
| Nov 3, 2025 | 11.96 | 11.96 | 11.56 | 11.60 | 11.60 | -2.19% | 823,289 |
| Oct 31, 2025 | 12.01 | 12.05 | 11.85 | 11.86 | 11.86 | -0.34% | 451,687 |
| Oct 30, 2025 | 12.02 | 12.02 | 11.60 | 11.90 | 11.90 | -1.08% | 916,604 |
| Oct 29, 2025 | 12.47 | 12.55 | 11.95 | 12.03 | 12.03 | -2.43% | 1,137,837 |
| Oct 28, 2025 | 12.47 | 12.50 | 11.71 | 12.33 | 12.33 | -3.90% | 3,739,273 |
| Oct 27, 2025 | 12.85 | 12.90 | 12.56 | 12.83 | 12.83 | 6.65% | 849,773 |
| Oct 24, 2025 | 12.09 | 12.10 | 11.96 | 12.03 | 12.03 | 0.67% | 142,984 |
| Oct 23, 2025 | 12.00 | 12.03 | 11.82 | 11.95 | 11.95 | 1.19% | 168,356 |
| Oct 22, 2025 | 12.19 | 12.30 | 11.75 | 11.81 | 11.81 | -2.40% | 340,792 |
| Oct 21, 2025 | 12.30 | 12.40 | 11.72 | 12.10 | 12.10 | -1.55% | 155,493 |
| Oct 20, 2025 | 12.20 | 12.34 | 12.00 | 12.29 | 12.29 | 0.33% | 102,353 |
| Oct 17, 2025 | 12.00 | 12.63 | 11.90 | 12.25 | 12.25 | 2.08% | 290,866 |
| Oct 16, 2025 | 12.40 | 12.75 | 11.90 | 12.00 | 12.00 | -2.83% | 328,477 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.15 | 12.35 | 12.35 | -3.21% | 290,282 |
| Oct 14, 2025 | 12.77 | 13.25 | 12.30 | 12.76 | 12.76 | -0.62% | 555,189 |
| Oct 13, 2025 | 12.33 | 13.05 | 12.20 | 12.84 | 12.84 | 5.25% | 1,318,372 |