Indicators

Cepton, Inc. - Common Stock (NQ: CPTN )

2.910 -0.090 (-3.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.80	12.20	11.60	12.10	20,064	+0.40(+3.42%)
Jan 30, 2023	12.30	12.40	11.70	11.70	17,381	-0.60(-4.88%)
Jan 27, 2023	12.20	12.50	12.00	12.30	13,155	+0.10(+0.82%)
Jan 26, 2023	12.10	12.20	12.10	12.20	7,192	+0.10(+0.83%)
Jan 25, 2023	12.00	12.10	11.90	12.10	7,264	+0.00(+0.00%)
Jan 24, 2023	12.40	12.40	11.90	12.10	8,120	-0.20(-1.63%)
Jan 23, 2023	12.20	12.60	12.10	12.30	14,055	-0.20(-1.60%)
Jan 20, 2023	12.00	12.50	11.80	12.50	57,397	+0.70(+5.93%)
Jan 19, 2023	12.30	12.30	11.65	11.80	13,399	-0.40(-3.28%)
Jan 18, 2023	12.70	13.30	12.10	12.20	27,456	-0.40(-3.17%)
Jan 17, 2023	12.30	12.70	12.30	12.60	21,116	+0.30(+2.44%)
Jan 13, 2023	12.20	12.40	12.20	12.30	18,322	+0.10(+0.82%)
Jan 12, 2023	11.80	12.30	11.70	12.20	21,858	+0.50(+4.27%)
Jan 11, 2023	11.90	12.00	11.60	11.70	13,365	+0.15(+1.30%)
Jan 10, 2023	12.20	12.20	11.50	11.55	14,550	-0.55(-4.55%)
Jan 09, 2023	12.40	12.60	12.00	12.10	14,150	-0.30(-2.42%)
Jan 06, 2023	12.60	12.60	12.10	12.40	12,193	-0.10(-0.80%)
Jan 05, 2023	13.10	13.10	12.10	12.50	12,591	-0.50(-3.85%)
Jan 04, 2023	13.20	13.30	12.80	13.00	13,421	-0.20(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.