Cantor Equity Partners, Inc. - Class A ordinary shares (CEP)
40.22
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 6th, 7:55 AM EDT
Historical Prices For Cantor Equity Partners, Inc. - Class A ordinary shares (CEP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 45.00 | 45.00 | 37.00 | 40.22 | 1,266,607 | 40.22 |
| 6/04/2025 | 47.80 | 47.80 | 44.50 | 45.70 | 557,539 | 45.70 |
| 6/03/2025 | 45.90 | 46.96 | 43.57 | 46.96 | 1,136,414 | 46.96 |
| 6/02/2025 | 38.50 | 43.50 | 37.90 | 43.22 | 868,072 | 43.22 |
| 5/30/2025 | 41.47 | 44.00 | 39.35 | 40.33 | 1,025,754 | 40.33 |
| 5/29/2025 | 40.31 | 44.50 | 39.06 | 42.11 | 1,602,255 | 42.11 |
| 5/28/2025 | 40.89 | 42.94 | 39.58 | 40.12 | 1,257,965 | 40.12 |
| 5/27/2025 | 48.18 | 48.19 | 38.15 | 39.01 | 2,671,927 | 39.01 |
| 5/23/2025 | 45.74 | 52.00 | 45.59 | 46.50 | 2,006,216 | 46.50 |
| 5/22/2025 | 48.50 | 53.00 | 45.50 | 49.95 | 3,581,130 | 49.95 |
| 5/21/2025 | 49.05 | 49.62 | 42.16 | 43.06 | 3,326,007 | 43.06 |
| 5/20/2025 | 37.99 | 47.84 | 36.50 | 47.58 | 4,387,856 | 47.58 |
| 5/19/2025 | 32.40 | 37.68 | 31.59 | 36.34 | 2,654,861 | 36.34 |
| 5/16/2025 | 33.80 | 34.39 | 31.06 | 32.88 | 1,217,322 | 32.88 |
| 5/15/2025 | 30.76 | 35.38 | 29.75 | 34.10 | 1,679,944 | 34.10 |
| 5/14/2025 | 30.97 | 33.32 | 29.10 | 30.78 | 1,947,521 | 30.78 |
| 5/13/2025 | 29.31 | 32.00 | 28.50 | 29.84 | 1,818,941 | 29.84 |
| 5/12/2025 | 31.00 | 31.20 | 27.80 | 28.06 | 2,406,748 | 28.06 |
| 5/09/2025 | 34.88 | 35.20 | 30.20 | 31.51 | 2,737,612 | 31.51 |
| 5/08/2025 | 32.39 | 38.55 | 32.31 | 34.14 | 5,278,632 | 34.14 |
| 5/07/2025 | 31.90 | 35.49 | 31.00 | 31.91 | 3,717,688 | 31.91 |
| 5/06/2025 | 31.12 | 33.90 | 27.53 | 29.30 | 5,237,017 | 29.30 |
| 5/05/2025 | 45.00 | 45.87 | 30.18 | 33.90 | 11,557,292 | 33.90 |
| 5/02/2025 | 56.97 | 57.88 | 42.62 | 47.00 | 7,971,199 | 47.00 |
| 5/01/2025 | 47.50 | 59.75 | 46.18 | 50.00 | 12,274,566 | 50.00 |
| 4/30/2025 | 31.49 | 46.66 | 30.50 | 42.13 | 15,092,434 | 42.13 |
| 4/29/2025 | 32.00 | 34.50 | 30.28 | 32.74 | 4,921,531 | 32.74 |
| 4/28/2025 | 32.50 | 35.00 | 28.81 | 31.06 | 6,248,159 | 31.06 |
| 4/25/2025 | 29.43 | 38.88 | 28.19 | 31.50 | 27,585,845 | 31.50 |
| 4/24/2025 | 19.20 | 24.80 | 19.20 | 24.80 | 53,609,559 | 24.80 |
| 4/23/2025 | 12.52 | 17.83 | 12.52 | 16.50 | 17,525,391 | 16.50 |
| 4/22/2025 | 10.84 | 10.85 | 10.62 | 10.62 | 3,661 | 10.62 |
| 4/21/2025 | 10.62 | 10.80 | 10.62 | 10.80 | 2,734 | 10.80 |
| 4/17/2025 | 10.60 | 10.61 | 10.60 | 10.60 | 1,377 | 10.60 |
| 4/16/2025 | 10.58 | 10.82 | 10.57 | 10.60 | 182,258 | 10.60 |
| 4/15/2025 | 10.60 | 10.70 | 10.50 | 10.62 | 220,376 | 10.62 |
| 4/14/2025 | 10.46 | 10.65 | 10.45 | 10.65 | 9,644 | 10.65 |
| 4/11/2025 | 10.70 | 10.85 | 10.70 | 10.79 | 14,742 | 10.79 |
| 4/10/2025 | 10.80 | 10.80 | 10.80 | 10.80 | 5,646 | 10.80 |
| 4/09/2025 | 10.57 | 10.72 | 10.57 | 10.72 | 4,405 | 10.72 |
| 4/07/2025 | 10.67 | 0.00 | 10.71 | 10.71 | 28 | 10.71 |
| 4/03/2025 | 10.70 | 0.00 | 10.70 | 10.67 | 56 | 10.67 |
| 4/02/2025 | 10.70 | 10.70 | 10.70 | 10.70 | 686 | 10.70 |
| 4/01/2025 | 10.48 | 10.75 | 10.45 | 10.75 | 5,780 | 10.75 |
| 3/31/2025 | 10.64 | 10.74 | 10.64 | 10.74 | 36,206 | 10.74 |
| 3/26/2025 | 10.60 | 0.00 | 10.68 | 10.68 | 3 | 10.68 |
| 3/25/2025 | 10.54 | 10.60 | 10.53 | 10.60 | 46,956 | 10.60 |
| 3/24/2025 | 10.50 | 10.50 | 10.50 | 10.50 | 5,212 | 10.50 |
| 3/21/2025 | 10.48 | 10.50 | 10.48 | 10.48 | 25,705 | 10.48 |
| 3/20/2025 | 10.39 | 10.50 | 10.39 | 10.50 | 30,034 | 10.50 |
| 3/19/2025 | 10.38 | 10.40 | 10.34 | 10.40 | 1,031 | 10.40 |
| 3/18/2025 | 10.35 | 10.40 | 10.35 | 10.40 | 2,170 | 10.40 |
| 3/17/2025 | 10.39 | 10.39 | 10.35 | 10.35 | 2,029 | 10.35 |
| 3/14/2025 | 10.35 | 10.35 | 10.35 | 10.35 | 28,601 | 10.35 |
| 3/12/2025 | 10.35 | 0.00 | 10.35 | 10.35 | 130 | 10.35 |
| 3/11/2025 | 10.35 | 10.35 | 10.35 | 10.35 | 920 | 10.35 |
| 3/10/2025 | 10.39 | 10.39 | 10.31 | 10.31 | 3,785 | 10.31 |
| 3/07/2025 | 10.31 | 10.33 | 10.31 | 10.31 | 3,969 | 10.31 |