Cantor Equity Partners A

CEP
🏛️ États-Unis →
19.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 21.40 21.40 21.40 21.40 9.5K
09:31 21.53 21.53 21.53 21.53 0.2K
09:32 21.86 21.86 21.70 21.70 0.4K
09:36 21.86 21.86 21.86 21.86 0.6K
09:37 21.73 21.73 21.73 21.73 0.2K
09:39 21.76 21.76 21.76 21.76 0.2K
09:40 21.85 21.85 21.82 21.82 0.5K
09:41 21.78 21.78 21.78 21.78 0.4K
09:42 21.78 21.78 21.78 21.78 1.4K
09:43 21.72 21.73 21.72 21.73 1.0K
09:44 21.73 21.73 21.73 21.73 0.2K
09:45 21.73 21.73 21.70 21.73 1.4K
09:46 21.73 21.73 21.70 21.70 1.7K
09:47 21.70 21.73 21.70 21.73 2.3K
09:48 21.71 21.71 21.71 21.71 0.3K
09:49 21.71 21.71 21.70 21.70 2.9K
09:51 21.67 21.70 21.67 21.70 2.6K
09:52 21.70 21.70 21.70 21.70 0.4K
09:53 21.75 21.75 21.68 21.68 0.3K
09:55 21.74 21.74 21.70 21.70 1.4K
09:56 21.67 21.68 21.67 21.68 1.4K
09:57 21.68 21.68 21.68 21.68 0.6K
10:01 21.70 21.70 21.70 21.70 0.4K
10:04 21.68 21.68 21.68 21.68 0.4K
10:07 21.72 21.72 21.72 21.72 0.4K
10:09 21.70 21.70 21.68 21.68 0.4K
10:12 21.70 21.70 21.70 21.70 0.3K
10:14 21.64 21.70 21.64 21.70 1.2K
10:15 21.70 21.70 21.70 21.70 0.3K
10:16 21.67 21.68 21.67 21.68 1.2K
10:18 21.69 21.69 21.69 21.69 1.6K
10:19 21.78 21.78 21.75 21.75 0.3K
10:20 21.78 21.78 21.78 21.78 2.9K
10:28 21.71 21.71 21.71 21.71 0.1K
10:29 21.71 21.71 21.71 21.71 1.3K
10:31 21.67 21.67 21.67 21.67 0.1K
10:32 21.68 21.68 21.68 21.68 0.2K
10:34 21.66 21.66 21.66 21.66 0.8K
10:39 21.65 21.65 21.63 21.63 0.7K
10:40 21.64 21.64 21.63 21.63 0.4K
10:41 21.61 21.61 21.61 21.61 0.2K
10:42 21.62 21.62 21.62 21.62 0.2K
10:43 21.62 21.62 21.62 21.62 0.2K
10:44 21.59 21.59 21.59 21.59 0.9K
10:47 21.64 21.64 21.63 21.63 0.8K
10:48 21.68 21.68 21.67 21.67 0.8K
10:51 21.63 21.63 21.63 21.63 0.2K
10:55 21.71 21.71 21.71 21.71 2.0K
10:56 21.63 21.80 21.63 21.80 0.9K
11:07 21.80 21.80 21.67 21.67 1.3K
11:08 21.75 21.75 21.75 21.75 0.8K
11:10 21.80 21.80 21.75 21.75 2.2K
11:11 21.75 21.75 21.75 21.75 0.7K
11:13 21.75 21.75 21.75 21.75 0.1K
11:15 21.75 21.75 21.75 21.75 1.0K
11:16 21.74 21.75 21.63 21.63 5.3K
11:20 21.73 21.73 21.73 21.73 0.2K
11:23 21.74 21.74 21.73 21.73 1.1K
11:25 21.71 21.71 21.67 21.67 1.1K
11:29 21.65 21.65 21.65 21.65 0.8K
11:30 21.62 21.62 21.62 21.62 0.7K
11:36 21.65 21.70 21.63 21.70 0.6K
11:39 21.71 21.71 21.71 21.71 0.5K
11:52 21.69 21.69 21.64 21.64 0.7K
11:54 21.72 21.72 21.72 21.72 0.1K
11:57 21.67 21.67 21.67 21.67 0.1K
12:01 21.63 21.63 21.63 21.63 0.5K
12:07 21.68 21.68 21.68 21.68 0.2K
12:09 21.72 21.72 21.72 21.72 0.2K
12:10 21.80 21.80 21.80 21.80 0.3K
12:11 21.68 21.68 21.68 21.68 0.2K
12:12 21.62 21.62 21.62 21.62 4.1K
12:16 21.51 21.51 21.51 21.51 1.0K
12:17 21.54 21.54 21.51 21.51 0.9K
12:19 21.51 21.62 21.51 21.62 0.7K
12:21 21.50 21.50 21.50 21.50 0.2K
12:23 21.66 21.66 21.66 21.66 0.1K
12:25 21.53 21.53 21.53 21.53 0.3K
12:33 21.52 21.52 21.52 21.52 0.4K
12:42 21.53 21.53 21.53 21.53 0.3K
12:48 21.65 21.65 21.65 21.65 0.1K
12:51 21.64 21.64 21.63 21.63 0.4K
12:56 21.54 21.54 21.54 21.54 0.5K
12:57 21.56 21.56 21.56 21.56 0.3K
13:00 21.53 21.56 21.53 21.56 0.3K
13:03 21.52 21.52 21.52 21.52 0.1K
13:04 21.53 21.53 21.52 21.52 3.1K
13:06 21.53 21.53 21.53 21.53 0.4K
13:07 21.60 21.60 21.60 21.60 0.2K
13:09 21.51 21.51 21.51 21.51 0.1K
13:17 21.52 21.52 21.50 21.50 0.5K
13:21 21.55 21.55 21.55 21.55 0.6K
13:23 21.55 21.55 21.55 21.55 0.5K
13:31 21.50 21.50 21.50 21.50 0.3K
13:34 21.45 21.45 21.45 21.45 1.5K
13:38 21.50 21.50 21.50 21.50 0.3K
13:40 21.45 21.45 21.45 21.45 0.2K
13:43 21.46 21.46 21.42 21.42 0.5K
13:47 21.41 21.41 21.41 21.41 0.2K
13:48 21.44 21.44 21.42 21.42 1.1K
13:57 21.44 21.44 21.41 21.41 0.6K
13:58 21.48 21.48 21.47 21.47 0.7K
14:06 21.42 21.42 21.42 21.42 0.3K
14:09 21.40 21.40 21.40 21.40 0.5K
14:14 21.42 21.42 21.42 21.42 0.3K
14:15 21.46 21.46 21.46 21.46 0.1K
14:19 21.43 21.43 21.43 21.43 0.3K
14:24 21.42 21.42 21.42 21.42 1.1K
14:28 21.49 21.49 21.43 21.43 1.0K
14:35 21.42 21.42 21.40 21.40 2.3K
14:46 21.48 21.48 21.48 21.48 0.1K
14:51 21.43 21.43 21.41 21.41 0.9K
14:54 21.47 21.47 21.47 21.46 0.2K
14:57 21.42 21.42 21.42 21.42 0.2K
15:00 21.48 21.48 21.48 21.48 0.2K
15:03 21.42 21.42 21.42 21.42 1.2K
15:05 21.40 21.48 21.40 21.48 0.9K
15:09 21.40 21.41 21.40 21.41 0.5K
15:10 21.40 21.40 21.40 21.40 0.3K
15:11 21.41 21.41 21.41 21.41 4.7K
15:19 21.48 21.48 21.48 21.48 0.7K
15:23 21.40 21.40 21.40 21.40 0.6K
15:24 21.42 21.42 21.40 21.40 0.8K
15:25 21.42 21.42 21.42 21.42 0.1K
15:27 21.45 21.45 21.45 21.45 0.3K
15:28 21.49 21.49 21.49 21.49 1.3K
15:30 21.43 21.43 21.43 21.43 0.2K
15:33 21.47 21.47 21.46 21.46 0.4K
15:36 21.37 21.37 21.37 21.37 2.6K
15:37 21.39 21.39 21.39 21.39 0.2K
15:38 21.45 21.45 21.45 21.45 0.7K
15:39 21.45 21.45 21.45 21.45 0.3K
15:43 21.39 21.39 21.39 21.39 0.2K
15:45 21.45 21.45 21.45 21.45 0.3K
15:51 21.50 21.50 21.50 21.50 0.5K
15:53 21.38 21.38 21.36 21.36 0.4K
15:54 21.44 21.44 21.44 21.44 0.7K
15:59 21.43 21.43 21.30 21.30 21.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 19.00 19.78 18.88 19.60 0.2M
2025-09-25 19.75 19.80 18.65 18.88 0.3M
2025-09-24 21.20 21.36 19.28 19.74 0.4M
2025-09-23 21.40 21.86 21.30 21.38 0.1M
2025-09-22 22.17 22.23 21.22 21.32 0.2M
2025-09-19 22.38 23.07 22.20 22.34 0.3M
2025-09-18 21.63 22.50 21.00 22.06 0.2M
2025-09-17 21.47 21.67 20.71 21.12 0.2M
2025-09-16 20.06 22.10 19.86 21.25 0.2M
2025-09-15 21.19 21.20 20.20 20.20 0.2M
2025-09-12 21.88 22.05 21.00 21.08 0.2M
2025-09-11 20.00 21.70 19.99 21.70 0.3M
2025-09-10 20.78 22.05 19.39 19.75 0.4M
2025-09-09 20.01 21.30 18.00 19.81 0.4M
2025-09-08 20.00 21.15 20.00 20.20 0.2M
2025-09-05 20.18 20.40 19.71 20.30 0.2M
2025-09-04 21.86 21.86 18.50 19.44 0.6M
2025-09-03 22.89 22.95 21.28 21.49 0.3M
2025-09-02 22.75 23.00 22.40 22.70 0.2M
2025-08-29 23.35 23.47 22.70 23.03 0.2M
2025-08-28 23.30 23.80 23.25 23.40 0.2M
2025-08-27 23.32 23.72 23.18 23.20 0.2M
2025-08-26 23.88 23.88 22.80 23.56 0.1M
2025-08-25 24.50 24.97 22.44 23.38 0.4M
2025-08-22 24.20 25.97 23.78 25.65 0.2M
2025-08-21 25.64 25.64 24.41 24.55 0.1M
2025-08-20 24.90 25.77 23.43 25.04 0.3M
2025-08-19 26.20 26.47 24.25 24.59 0.4M
2025-08-18 26.76 26.97 26.53 26.69 0.2M
2025-08-15 28.29 28.29 26.60 27.22 0.4M
2025-08-14 27.50 28.85 26.62 28.77 0.4M
2025-08-13 29.51 30.43 28.75 29.58 0.3M
2025-08-12 28.50 29.62 28.25 29.07 0.3M
2025-08-11 28.04 31.20 27.37 29.75 0.9M
2025-08-08 27.20 27.45 26.50 26.83 0.3M
2025-08-07 27.79 27.91 26.66 27.02 0.2M
2025-08-06 27.03 27.50 26.68 27.16 0.2M
2025-08-05 29.68 29.85 26.95 27.03 0.2M
2025-08-04 26.87 28.60 26.80 28.60 0.2M
2025-08-01 29.07 29.24 26.35 26.50 0.3M
2025-07-31 28.61 29.25 28.10 29.04 0.2M
2025-07-30 28.32 29.15 27.70 28.86 0.6M
2025-07-29 28.00 28.39 25.57 26.98 0.6M
2025-07-28 29.05 29.35 27.77 28.26 0.4M
2025-07-25 28.30 28.78 28.02 28.19 0.3M
2025-07-24 27.71 29.20 27.69 28.98 0.3M
2025-07-23 29.50 29.50 27.59 28.15 0.4M
2025-07-22 28.50 29.60 27.86 28.70 0.5M
2025-07-21 30.77 31.51 28.38 29.70 0.7M
2025-07-18 33.84 34.12 30.56 31.30 0.7M
2025-07-17 35.00 35.19 31.50 33.65 1.1M
2025-07-16 34.70 35.98 33.28 35.24 0.8M
2025-07-15 38.50 38.90 33.40 33.58 1.3M
2025-07-14 38.20 41.75 36.90 37.87 1.3M
2025-07-11 37.60 39.69 35.10 36.00 1.7M
2025-07-10 31.50 34.50 31.02 34.27 0.9M
2025-07-09 31.76 32.18 29.27 31.45 0.7M
2025-07-08 28.50 31.00 28.40 30.12 0.5M
2025-07-07 29.57 29.57 27.29 27.69 0.5M
2025-07-03 31.08 31.69 29.50 29.68 0.5M
2025-07-02 27.30 31.94 26.80 31.58 0.7M
2025-07-01 26.70 28.11 25.70 27.12 0.6M
2025-06-30 29.10 29.90 26.80 27.79 0.7M
2025-06-27 28.43 31.34 28.36 28.75 0.5M
2025-06-26 30.46 30.74 27.20 28.16 0.9M
2025-06-25 30.65 31.00 27.88 30.15 0.8M
2025-06-24 32.49 32.98 30.00 31.13 0.6M
2025-06-23 32.50 32.91 30.01 31.32 0.7M
2025-06-20 35.00 35.00 32.12 33.20 0.6M
2025-06-18 35.85 35.85 33.20 33.55 0.4M
2025-06-17 35.53 36.30 34.00 34.96 0.4M
2025-06-16 38.35 38.35 35.69 35.69 0.5M
2025-06-13 34.11 38.46 34.00 36.56 0.6M
2025-06-12 36.50 37.46 35.00 35.10 0.4M
2025-06-11 37.00 39.71 36.66 37.58 0.8M
2025-06-10 38.03 38.85 36.80 37.05 0.6M
2025-06-09 41.04 41.75 34.88 37.98 1.5M
2025-06-06 40.45 43.25 39.22 40.01 0.9M
2025-06-05 45.00 45.00 37.00 40.22 1.3M
2025-06-04 47.80 47.80 44.50 45.70 0.6M
2025-06-03 45.90 46.96 43.57 46.96 1.1M
2025-06-02 38.50 43.50 37.90 43.22 0.9M
2025-05-30 41.47 44.00 39.35 40.33 1.0M
2025-05-29 40.31 44.50 39.06 42.11 1.6M
2025-05-28 40.89 42.94 39.58 40.12 1.3M
2025-05-27 48.18 48.19 38.15 39.01 2.7M
2025-05-23 45.74 52.00 45.59 46.50 2.0M
2025-05-22 48.50 53.00 45.50 49.95 3.6M
2025-05-21 49.05 49.62 42.16 43.06 3.4M
2025-05-20 37.99 47.84 36.50 47.58 4.4M
2025-05-19 32.40 37.68 31.59 36.34 2.7M
2025-05-16 33.80 34.39 31.06 32.88 1.2M
2025-05-15 30.76 35.38 29.75 34.10 1.7M
2025-05-14 30.97 33.32 29.10 30.78 2.0M
2025-05-13 29.31 32.00 28.50 29.84 1.8M
2025-05-12 31.00 31.20 27.80 28.06 2.4M
2025-05-09 34.88 35.20 30.20 31.51 2.7M
2025-05-08 32.39 38.55 32.31 34.14 5.3M
2025-05-07 31.90 35.49 31.00 31.91 3.8M
2025-05-06 31.12 33.90 27.53 29.30 5.3M
2025-05-05 45.00 45.87 30.18 33.90 11.6M
2025-05-02 56.97 57.88 42.62 47.00 8.0M
2025-05-01 47.50 59.75 46.18 50.00 12.3M
2025-04-30 31.49 46.66 30.50 42.13 15.1M
2025-04-29 32.00 34.50 30.28 32.74 4.9M
2025-04-28 32.50 35.00 28.81 31.06 6.3M
2025-04-25 29.44 38.88 28.19 31.50 27.6M
2025-04-24 19.20 39.29 19.20 24.80 53.7M
2025-04-23 12.52 17.83 12.52 16.50 18.0M
2025-04-22 10.84 10.85 10.62 10.62 0.0M
2025-04-21 10.62 10.80 10.62 10.80 0.0M
2025-04-17 10.60 10.61 10.60 10.60 0.0M
2025-04-16 10.58 10.82 10.57 10.60 0.2M
2025-04-15 10.60 10.70 10.50 10.62 0.2M
2025-04-14 10.46 10.65 10.45 10.65 0.0M
2025-04-11 10.70 10.85 10.70 10.79 0.0M
2025-04-10 10.80 10.80 10.80 10.80 0.0M
2025-04-09 10.57 10.72 10.57 10.72 0.0M
2025-04-08 10.67 10.71 10.67 10.71 0.0M
2025-04-07 10.67 10.71 10.67 10.71 0.0M
2025-04-04 10.60 10.70 10.60 10.67 0.0M
2025-04-03 10.60 10.70 10.60 10.67 0.0M
2025-04-02 10.70 10.70 10.70 10.70 0.0M
2025-04-01 10.48 10.75 10.45 10.75 0.0M
2025-03-31 10.64 10.74 10.64 10.74 0.0M
2025-03-28 10.71 10.71 10.71 10.71 0.0M
2025-03-27 10.70 10.70 10.60 10.68 0.0M
2025-03-26 10.70 10.70 10.60 10.68 0.0M
2025-03-25 10.54 10.60 10.53 10.60 0.0M
2025-03-24 10.50 10.50 10.50 10.50 0.0M
2025-03-21 10.48 10.50 10.48 10.48 0.0M
2025-03-20 10.39 10.50 10.39 10.50 0.0M
2025-03-19 10.38 10.40 10.34 10.40 0.0M
2025-03-18 10.35 10.40 10.35 10.40 0.0M
2025-03-17 10.39 10.39 10.35 10.35 0.0M
2025-03-14 10.35 10.35 10.35 10.35 0.0M
2025-03-13 10.34 10.35 10.34 10.35 0.0M
2025-03-12 10.34 10.35 10.34 10.35 0.0M
2025-03-11 10.35 10.35 10.35 10.35 0.0M
2025-03-10 10.39 10.39 10.31 10.31 0.0M
2025-03-07 10.31 10.33 10.31 10.31 0.0M
2025-03-05 10.28 10.35 10.28 10.35 0.2M
2025-03-04 10.38 10.38 10.28 10.30 0.0M
2025-03-03 10.31 10.39 10.31 10.35 0.0M
2025-02-28 10.31 10.31 10.28 10.28 0.0M
2025-02-27 10.35 10.35 10.35 10.35 0.0M
2025-02-26 10.31 10.31 10.31 10.31 0.0M
2025-02-25 10.35 10.35 10.31 10.31 0.0M
2025-02-24 10.40 10.40 10.40 10.40 0.1M
2025-02-21 10.38 10.45 10.38 10.38 0.0M
2025-02-20 10.45 10.45 10.39 10.39 0.0M
2025-02-19 10.50 10.50 10.40 10.40 0.0M
2025-02-18 10.46 10.46 10.41 10.43 0.0M
2025-02-14 10.45 10.74 10.40 10.45 0.0M
2025-02-13 10.45 10.74 10.40 10.45 0.0M
2025-02-12 10.45 10.74 10.40 10.45 0.0M
2025-02-11 10.36 10.40 10.30 10.40 0.0M
2025-02-10 10.62 10.62 10.40 10.40 0.0M
2025-02-07 10.45 10.54 10.45 10.54 0.0M
2025-02-06 10.36 10.45 10.36 10.45 0.0M
2025-02-05 10.35 10.35 10.35 10.35 0.0M
2025-02-04 10.26 10.32 10.26 10.30 0.0M
2025-02-03 10.27 10.35 10.26 10.26 0.0M
2025-01-31 10.39 10.40 10.33 10.33 0.0M
2025-01-30 10.35 10.35 10.35 10.35 0.0M
2025-01-29 10.45 10.45 10.35 10.35 0.0M
2025-01-28 10.45 10.45 10.35 10.35 0.0M
2025-01-27 10.40 10.43 10.40 10.40 0.0M
2025-01-24 10.40 10.43 10.40 10.40 0.0M
2025-01-23 10.40 10.43 10.40 10.40 0.0M
2025-01-22 10.40 10.43 10.40 10.40 0.0M
2025-01-21 10.47 10.47 10.40 10.40 0.0M
2025-01-17 10.35 10.40 10.35 10.40 0.0M
2025-01-16 10.35 10.40 10.35 10.40 0.1M
2025-01-15 10.35 10.35 10.35 10.35 0.0M
2025-01-14 10.35 10.35 10.35 10.35 0.0M
2025-01-13 10.49 10.49 10.35 10.35 0.0M
2025-01-10 10.49 10.49 10.35 10.35 0.0M
2025-01-08 10.45 10.45 10.32 10.32 0.0M
2025-01-07 10.45 10.45 10.32 10.32 0.0M
2025-01-06 10.35 10.47 10.32 10.40 0.0M
2025-01-03 10.35 10.46 10.35 10.35 0.0M
2025-01-02 10.48 10.50 10.39 10.39 0.0M