Dark

CEPV
Cantor Equity Partners V, Inc. Class A
stock NASDAQ

At Close

Jul 29, 2026 12:00:04 PM EDT

10.44USD-0.191%(-0.02)9,259

8.87Bid 12.20Ask 3.33Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	10.3600	10.4000	10.3500	10.4000	-0.383%	9,260	0.000%
2026-07-29	10.4000	10.5000	10.3600	10.4400	-0.096%	60,072	-0.383%
2026-07-28	10.4250	10.4500	10.4200	10.4500	+0.096%	20,123	-0.478%
2026-07-27	10.4400	10.4400	10.4400	10.4400	0.000%	25,286	-0.383%
2026-07-24	10.4100	10.5000	10.4100	10.4400	+0.192%	139,652	-0.383%
2026-07-21	10.4400	10.4800	10.4200	10.4200	-0.192%	285,843	-0.192%
2026-07-20	10.4400	10.4400	10.4400	10.4400	-0.096%	25,034	-0.383%
2026-07-14	10.4300	10.4500	10.4300	10.4500	+0.432%	8,242	-0.478%
2026-07-10	10.4051	10.4051	10.4051	10.4051	-0.430%	506	-0.049%
2026-07-09	10.4400	10.4500	10.4300	10.4500	+0.192%	13,619	-0.478%
2026-07-08	10.4300	10.4350	10.4300	10.4300	0.000%	435,430	-0.288%
2026-07-07	10.4000	10.4300	10.4000	10.4300	0.000%	235,809	-0.288%
2026-07-06	10.3300	10.4500	10.3300	10.4300	+0.482%	111,122	-0.288%
2026-07-02	10.3500	10.3800	10.3500	10.3800	+0.290%	27,185	+0.193%
2026-07-01	10.3300	10.3500	10.3100	10.3500	+0.364%	3,470	+0.483%
2026-06-30	10.3200	10.3200	10.2950	10.3125	+0.219%	538,527	+0.848%
2026-06-29	10.3300	10.3300	10.2800	10.2900	-0.580%	78,292	+1.069%
2026-06-25	10.3200	10.3500	10.3200	10.3500	+0.291%	1,219	+0.483%
2026-06-24	10.3200	10.3600	10.3200	10.3200	-0.290%	6,221	+0.775%
2026-06-23	10.3000	10.3500	10.3000	10.3500	+0.583%	421,718	+0.483%
2026-06-22	10.2900	10.2900	10.2900	10.2900	-0.097%	101	+1.069%
2026-06-18	10.3000	10.3000	10.3000	10.3000	-0.194%	3,338	+0.971%
2026-06-17	10.2900	10.3400	10.2900	10.3200	+0.194%	4,402	+0.775%
2026-06-16	10.2900	10.3000	10.2900	10.3000	+0.097%	4,654	+0.971%
2026-06-15	10.3000	10.3000	10.2900	10.2900	-0.147%	5,088	+1.069%
2026-06-12	10.3051	10.3051	10.3051	10.3051	-0.144%	116	+0.921%
2026-06-11	10.3000	10.3200	10.3000	10.3200	+0.292%	26,832	+0.775%
2026-06-10	10.3100	10.3100	10.2900	10.2900	-0.194%	39,186	+1.069%
2026-06-08	10.3100	10.3100	10.3100	10.3100	+0.097%	2,891	+0.873%
2026-06-03	10.3000	10.3096	10.2900	10.3000	0.000%	20,187	+0.971%
2026-06-02	10.3000	10.3200	10.3000	10.3000	+0.097%	26,125	+0.971%
2026-06-01	10.3100	10.3100	10.2900	10.2900	-0.097%	1,352	+1.069%
2026-05-29	10.3000	10.3100	10.3000	10.3000	+0.195%	116,661	+0.971%
2026-05-28	10.2900	10.3000	10.2800	10.2800	+0.489%	108,258	+1.167%
2026-05-27	10.2900	10.3000	10.2300	10.2300	-0.535%	85,685	+1.662%
2026-05-26	10.2800	10.2850	10.2800	10.2850	+0.049%	3,174	+1.118%
2026-05-22	10.2800	10.2800	10.2800	10.2800	0.000%	809	+1.167%
2026-05-21	10.2700	10.2950	10.2700	10.2800	+0.195%	73,279	+1.167%
2026-05-20	10.2700	10.2700	10.2600	10.2600	+0.098%	846	+1.365%
2026-05-18	10.2500	10.2500	10.2500	10.2500	-0.146%	124,536	+1.463%
2026-05-15	10.2400	10.2700	10.2400	10.2650	+0.049%	110,107	+1.315%
2026-05-14	10.2600	10.2600	10.2600	10.2600	+0.342%	27,243	+1.365%
2026-05-13	10.2500	10.2693	10.1900	10.2250	-0.244%	80,685	+1.711%
2026-05-12	10.2500	10.2555	10.2500	10.2500	0.000%	34,385	+1.463%
2026-05-11	10.2209	10.2500	10.2209	10.2500	0.000%	2,238	+1.463%
2026-05-08	10.2400	10.2500	10.2400	10.2500	+0.098%	2,038	+1.463%
2026-05-07	10.2400	10.2500	10.2400	10.2400	-0.098%	2,306	+1.563%
2026-05-06	10.1900	10.2500	10.1800	10.2500	+0.589%	9,548	+1.463%
2026-05-04	10.1800	10.1900	10.1800	10.1900	-0.196%	2,725	+2.061%
2026-04-30	10.2200	10.2250	10.2100	10.2100	0.000%	14,199	+1.861%
2026-04-29	10.2000	10.2200	10.2000	10.2100	+0.098%	19,736	+1.861%
2026-04-28	10.1950	10.2100	10.1800	10.2000	-0.196%	6,794	+1.961%
2026-04-27	10.2200	10.2200	10.2200	10.2200	+0.098%	213	+1.761%
2026-04-24	10.2000	10.2100	10.2000	10.2100	+0.098%	11,833	+1.861%
2026-04-23	10.2000	10.2000	10.2000	10.2000	0.000%	45,424	+1.961%
2026-04-22	10.2000	10.2000	10.1950	10.2000	-0.147%	5,960	+1.961%
2026-04-21	10.1800	10.2200	10.1800	10.2150	+0.302%	100,126	+1.811%
2026-04-20	10.1750	10.1842	10.1750	10.1842	+0.041%	279	+2.119%
2026-04-17	10.1600	10.1834	10.1600	10.1800	+0.098%	3,007	+2.161%
2026-04-16	10.1400	10.1750	10.1400	10.1700	+0.197%	6,868	+2.262%
2026-04-15	10.1400	10.1500	10.1300	10.1500	+0.099%	6,627	+2.463%
2026-04-14	10.1300	10.1400	10.1300	10.1400	0.000%	358	+2.564%
2026-04-13	10.1400	10.1550	10.1400	10.1400	0.000%	98,657	+2.564%
2026-04-10	10.1200	10.1400	10.1200	10.1400	+0.198%	7,360	+2.564%
2026-04-09	10.0900	10.1200	10.0900	10.1200	+0.297%	40,123	+2.767%
2026-04-07	10.0800	10.1100	10.0800	10.0900	0.000%	537,430	+3.072%
2026-04-06	10.0800	10.0900	10.0800	10.0900	+0.099%	2,764	+3.072%
2026-04-02	10.0707	10.0800	10.0600	10.0800	-0.099%	25,228	+3.175%
2026-04-01	10.1000	10.1000	10.0900	10.0900	-0.099%	1,630	+3.072%
2026-03-31	10.1000	10.1000	10.1000	10.1000	+0.099%	316	+2.970%
2026-03-30	10.0750	10.0900	10.0750	10.0900	+0.099%	13,711	+3.072%
2026-03-27	10.0800	10.1000	10.0800	10.0800	-0.099%	54,158	+3.175%
2026-03-26	10.1050	10.1100	10.0900	10.0900	-0.198%	36,935	+3.072%
2026-03-25	10.1300	10.1350	10.0950	10.1100	-0.099%	262,431	+2.868%
2026-03-24	10.1200	10.1200	10.1200	10.1200	0.000%	618	+2.767%
2026-03-23	10.1300	10.1300	10.1200	10.1200	-0.049%	1,767	+2.767%
2026-03-20	10.1299	10.1299	10.1250	10.1250	+0.049%	641	+2.716%
2026-03-19	10.1200	10.1200	10.1150	10.1200	-0.197%	128,276	+2.767%
2026-03-18	10.1600	10.1600	10.1200	10.1400	0.000%	1,603	+2.564%
2026-03-17	10.1200	10.1400	10.1200	10.1400	0.000%	999	+2.564%
2026-03-16	10.1200	10.1400	10.1200	10.1400	+0.198%	836	+2.564%
2026-03-13	10.1200	10.1200	10.1100	10.1200	+0.099%	5,122	+2.767%
2026-03-12	10.1100	10.1350	10.1000	10.1100	0.000%	412,168	+2.868%
2026-03-11	10.1100	10.1350	10.1100	10.1100	0.000%	40,432	+2.868%
2026-03-10	10.1100	10.1150	10.1100	10.1100	-0.049%	6,255	+2.868%
2026-03-09	10.1350	10.1350	10.1100	10.1150	-0.148%	5,603	+2.818%
2026-03-06	10.1350	10.1500	10.1200	10.1300	-0.099%	5,125	+2.665%
2026-03-05	10.1500	10.1750	10.1400	10.1400	-0.099%	22,110	+2.564%
2026-03-04	10.1300	10.1500	10.1300	10.1500	+0.396%	5,362	+2.463%
2026-03-03	10.1200	10.1250	10.1050	10.1100	-0.296%	166,505	+2.868%
2026-03-02	10.1500	10.1600	10.1200	10.1400	-0.099%	17,152	+2.564%
2026-02-27	10.1400	10.1600	10.1200	10.1500	+0.099%	19,160	+2.463%
2026-02-26	10.1200	10.1600	10.1100	10.1400	0.000%	22,178	+2.564%
2026-02-25	10.1200	10.1400	10.1200	10.1400	0.000%	9,033	+2.564%
2026-02-24	10.1400	10.1500	10.1201	10.1400	0.000%	27,027	+2.564%
2026-02-23	10.1400	10.1400	10.1300	10.1400	-0.099%	6,741	+2.564%
2026-02-20	10.1400	10.1500	10.1300	10.1500	+0.197%	6,971	+2.463%
2026-02-19	10.1600	10.1600	10.1100	10.1300	-0.197%	136,569	+2.665%
2026-02-18	10.1400	10.1650	10.1400	10.1500	0.000%	43,822	+2.463%
2026-02-17	10.1400	10.1500	10.1400	10.1500	0.000%	2,144	+2.463%
2026-02-13	10.1500	10.1550	10.1400	10.1500	-0.098%	19,146	+2.463%
2026-02-12	10.1500	10.1650	10.1500	10.1600	+0.099%	18,150	+2.362%
2026-02-11	10.1700	10.1750	10.1500	10.1500	-0.393%	199,671	+2.463%
2026-02-10	10.1696	10.1950	10.1696	10.1900	+0.295%	10,916	+2.061%
2026-02-09	10.1800	10.1800	10.1500	10.1600	-0.196%	308,599	+2.362%
2026-02-06	10.2000	10.2000	10.1800	10.1800	-0.196%	79,301	+2.161%
2026-02-05	10.1600	10.2060	10.1500	10.2000	+0.493%	193,442	+1.961%
2026-02-04	10.2200	10.2500	10.1300	10.1500	-0.879%	526,135	+2.463%
2026-02-03	10.2500	10.2569	10.2200	10.2400	-0.098%	121,448	+1.563%
2026-02-02	10.2500	10.2900	10.2400	10.2500	0.000%	173,768	+1.463%
2026-01-30	10.2500	10.3050	10.2500	10.2500	0.000%	179,648	+1.463%
2026-01-29	10.2500	10.2500	10.2400	10.2500	0.000%	52,664	+1.463%
2026-01-28	10.2500	10.2551	10.2500	10.2500	-0.097%	32,813	+1.463%
2026-01-27	10.2400	10.2600	10.2400	10.2600	+0.293%	69,188	+1.365%
2026-01-26	10.2500	10.2514	10.2250	10.2300	-0.195%	32,838	+1.662%
2026-01-23	10.2350	10.2500	10.2350	10.2500	+0.392%	16,364	+1.463%
2026-01-22	10.2801	10.2801	10.1800	10.2100	-0.874%	246,691	+1.861%
2026-01-21	10.2600	10.3500	10.2600	10.3000	+0.390%	79,291	+0.971%
2026-01-20	10.2900	10.2900	10.2500	10.2600	0.000%	3,696	+1.365%
2026-01-16	10.2500	10.2750	10.2500	10.2600	-0.870%	55,331	+1.365%
2026-01-15	10.2700	10.3500	10.2400	10.3500	+0.976%	88,061	+0.483%
2026-01-14	10.2500	10.2700	10.2100	10.2500	+0.392%	92,056	+1.463%
2026-01-13	10.2000	10.2200	10.1902	10.2100	0.000%	9,459	+1.861%
2026-01-12	10.1900	10.2500	10.1900	10.2100	+0.196%	11,381	+1.861%
2026-01-09	10.2400	10.2400	10.1800	10.1900	-0.196%	95,434	+2.061%
2026-01-08	10.2580	10.2580	10.2100	10.2100	-0.487%	137,805	+1.861%
2026-01-07	10.2500	10.2900	10.2499	10.2600	+0.132%	10,495	+1.365%
2026-01-06	10.2325	10.2500	10.2300	10.2465	-0.034%	29,991	+1.498%
2026-01-05	10.2750	10.2750	10.2500	10.2500	-0.292%	2,596	+1.463%
2026-01-02	10.2800	10.3500	10.2609	10.2800	+0.293%	93,715	+1.167%
2025-12-31	10.2500	10.2612	10.2500	10.2500	-0.195%	3,382	+1.463%
2025-12-30	10.2600	10.2750	10.2600	10.2700	+0.195%	1,468	+1.266%
2025-12-29	10.2500	10.2500	10.2500	10.2500	+0.196%	1,732	+1.463%
2025-12-24	10.2500	10.2500	10.2300	10.2300	0.000%	25,517	+1.662%
2025-12-23	10.2300	10.2500	10.2200	10.2300	-0.098%	43,042	+1.662%
2025-12-22	10.2500	10.2500	10.2400	10.2400	0.000%	778	+1.563%
2025-12-19	10.2500	10.2500	10.2200	10.2400	0.000%	98,961	+1.563%
2025-12-18	10.2400	10.2500	10.2300	10.2400	-0.098%	6,623	+1.563%
2025-12-17	10.2500	10.2500	10.2400	10.2500	+0.196%	1,067	+1.463%
2025-12-16	10.2332	10.2600	10.2300	10.2300	-0.195%	1,663	+1.662%
2025-12-15	10.2600	10.2600	10.2200	10.2500	-0.097%	27,353	+1.463%
2025-12-12	10.2500	10.2600	10.2410	10.2600	+0.293%	596	+1.365%
2025-12-11	10.2500	10.2500	10.2300	10.2300	-0.098%	1,324	+1.662%
2025-12-10	10.2500	10.2600	10.2300	10.2400	-0.098%	12,808	+1.563%
2025-12-09	10.2300	10.2600	10.2200	10.2500	0.000%	187,590	+1.463%
2025-12-08	10.2500	10.2700	10.2200	10.2500	0.000%	7,833	+1.463%
2025-12-05	10.2600	10.2600	10.2300	10.2500	0.000%	90,852	+1.463%
2025-12-04	10.2200	10.2600	10.2200	10.2500	+0.392%	98,823	+1.463%
2025-12-03	10.2500	10.2800	10.2100	10.2100	-0.390%	37,735	+1.861%
2025-12-02	10.2400	10.2700	10.2100	10.2500	+0.294%	33,316	+1.463%
2025-12-01	10.2600	10.2600	10.2200	10.2200	-0.244%	25,718	+1.761%
2025-11-28	10.2500	10.2800	10.2200	10.2450	-0.049%	3,507	+1.513%
2025-11-26	10.2500	10.2650	10.2100	10.2500	+0.294%	45,500	+1.463%
2025-11-25	10.2001	10.2600	10.2000	10.2200	-0.195%	15,717	+1.761%
2025-11-24	10.2300	10.2599	10.2300	10.2400	0.000%	6,107	+1.563%
2025-11-21	10.2894	10.2900	10.2400	10.2400	+0.098%	6,195	+1.563%
2025-11-20	10.2685	10.2900	10.2300	10.2300	0.000%	24,644	+1.662%
2025-11-19	10.2620	10.2750	10.2300	10.2300	+0.098%	89,880	+1.662%
2025-11-18	10.2200	10.2500	10.2070	10.2200	-0.195%	103,150	+1.761%
2025-11-17	10.3250	10.3325	10.2400	10.2400	-0.486%	308,026	+1.563%
2025-11-14	10.3486	10.3500	10.2600	10.2900	+0.097%	12,400	+1.069%
2025-11-13	10.2560	10.2900	10.2560	10.2800	0.000%	97,531	+1.167%
2025-11-12	10.2700	10.2947	10.2500	10.2800	+0.097%	45,695	+1.167%
2025-11-11	10.2700	10.2900	10.2700	10.2700	0.000%	287,660	+1.266%
2025-11-10	10.2900	10.2900	10.2650	10.2700	0.000%	59,987	+1.266%
2025-11-07	10.3000	10.3200	10.2500	10.2700	-0.677%	1,163,172	+1.266%
2025-11-06	10.3500	10.3500	10.3250	10.3400	0.000%	345,872	+0.580%
2025-11-05	10.3100	10.3600	10.3100	10.3400	+0.388%	1,095,286	+0.580%
2025-11-04	10.2800	10.3300	10.2800	10.3000	0.000%	9,455,748	+0.971%

.dark-mode .dhDDhj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhDDhj{ color: #333333; background-color: white; border: 2px solid #333333; }CEPVCantor Equity Partners V, Inc. Class Astock NASDAQ

CEPV
Cantor Equity Partners V, Inc. Class A
stock NASDAQ