Cantor Equity Partners I ... (CEPO)
10.22
0.05 (0.49%)
At close: Mar 25, 2025, 3:54 PM
CEPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 10.17 | 10.21 | 10.17 | 10.20 | 0.03 | 0.29% | 162,830 |
| Mar 24, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | -0.02 | -0.20% | 800 |
| Mar 21, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 0.01 | 0.10% | 2,811 |
| Mar 20, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | -0.01 | -0.10% | 509,100 |
| Mar 19, 2025 | 10.15 | 10.19 | 10.13 | 10.19 | 0.05 | 0.49% | 129,009 |
| Mar 18, 2025 | 10.14 | 10.14 | 10.12 | 10.14 | 0.01 | 0.10% | 176,328 |
| Mar 17, 2025 | 10.13 | 10.15 | 10.12 | 10.13 | 0.01 | 0.10% | 102,613 |
| Mar 14, 2025 | 10.11 | 10.14 | 10.11 | 10.12 | -0.02 | -0.20% | 1,165 |
| Mar 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 200 |
| Mar 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.02 | 0.20% | 123 |
| Mar 11, 2025 | 10.10 | 10.12 | 10.09 | 10.12 | 0.02 | 0.20% | 26,300 |
| Mar 10, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | -0.01 | -0.10% | 129,836 |
| Mar 7, 2025 | 10.13 | 10.13 | 10.09 | 10.11 | 0.01 | 0.10% | 148,924 |
| Mar 6, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 0.00 | 0.00% | 340,901 |
| Mar 5, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | -0.01 | -0.10% | 56,131 |
| Mar 4, 2025 | 10.10 | 10.14 | 10.10 | 10.11 | 0.01 | 0.10% | 6,941 |
| Mar 3, 2025 | 10.14 | 10.14 | 10.09 | 10.10 | 0.00 | 0.00% | 12,327 |
| Feb 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 0.00 | 0.00% | 19,800 |
| Feb 26, 2025 | 10.11 | 10.11 | 10.09 | 10.10 | 0.00 | 0.00% | 10,340 |
| Feb 25, 2025 | 10.12 | 10.12 | 10.09 | 10.10 | -0.02 | -0.20% | 116,507 |
| Feb 24, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 0.02 | 0.20% | 50,900 |
| Feb 21, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | -0.01 | -0.10% | 12,067 |
| Feb 20, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | -0.03 | -0.30% | 5,228 |
| Feb 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.01 | 0.10% | 14,000 |
| Feb 18, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | -0.01 | -0.10% | 1,303 |
| Feb 14, 2025 | 10.13 | 10.15 | 10.12 | 10.14 | 0.00 | 0.00% | 38,311 |
| Feb 13, 2025 | 10.13 | 10.14 | 10.12 | 10.14 | 0.00 | 0.00% | 267,100 |
| Feb 12, 2025 | 10.15 | 10.15 | 10.12 | 10.14 | 0.02 | 0.20% | 135,400 |
| Feb 11, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 0.00 | 0.00% | 47,603 |
| Feb 10, 2025 | 10.12 | 10.14 | 10.11 | 10.12 | 0.01 | 0.10% | 359,579 |
| Feb 7, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 0.01 | 0.10% | 173,521 |
| Feb 6, 2025 | 10.09 | 10.10 | 10.07 | 10.10 | 0.01 | 0.10% | 142,947 |
| Feb 5, 2025 | 10.07 | 10.10 | 10.07 | 10.09 | 0.03 | 0.30% | 361,100 |
| Feb 4, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 0.00 | 0.00% | 5,520 |
| Feb 3, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 0.01 | 0.10% | 10,120 |
| Jan 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 4,209 |
| Jan 30, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | -0.01 | -0.10% | 9,200 |
| Jan 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 0.00 | 0.00% | 816 |
| Jan 27, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | -0.01 | -0.10% | 111,447 |
| Jan 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00 | 0.00% | 299,100 |
| Jan 22, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 0.00 | 0.00% | 5,621 |
| Jan 21, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 0.00 | 0.00% | 1,200 |
| Jan 17, 2025 | 10.06 | 10.07 | 10.05 | 10.07 | 0.02 | 0.20% | 5,223 |
| Jan 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 2,900 |
| Jan 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | -0.01 | -0.10% | 841 |
| Jan 14, 2025 | 10.05 | 10.07 | 10.04 | 10.06 | 0.01 | 0.10% | 14,000 |
| Jan 13, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 0.00 | 0.00% | 119,531 |