Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.940 2.975 2.900 2.900 13,139 -0.01(-0.34%)
Nov 29, 2023 2.920 2.946 2.840 2.910 10,701 +0.06(+2.11%)
Nov 28, 2023 2.890 2.940 2.850 2.850 4,776 +0.03(+1.06%)
Nov 27, 2023 2.900 2.900 2.800 2.820 8,249 -0.08(-2.76%)
Nov 24, 2023 3.055 3.055 2.900 2.900 7,327 +0.09(+3.20%)
Nov 22, 2023 2.870 2.890 2.790 2.810 9,271 -0.01(-0.35%)
Nov 21, 2023 2.780 2.920 2.780 2.820 23,682 -0.05(-1.74%)
Nov 20, 2023 2.950 2.950 2.850 2.870 13,458 -0.13(-4.33%)
Nov 17, 2023 2.770 3.130 2.770 3.000 53,680 +0.30(+11.11%)
Nov 16, 2023 3.080 3.115 2.380 2.700 135,367 -0.38(-12.34%)
Nov 15, 2023 3.280 3.372 3.060 3.080 36,867 -0.22(-6.67%)
Nov 14, 2023 3.510 3.700 3.260 3.300 15,925 -0.24(-6.78%)
Nov 13, 2023 3.700 3.800 3.500 3.540 11,869 -0.06(-1.67%)
Nov 10, 2023 3.820 4.149 3.560 3.600 35,699 -0.18(-4.76%)
Nov 09, 2023 4.060 4.180 3.560 3.780 9,319 -0.36(-8.70%)
Nov 08, 2023 4.130 4.240 4.020 4.140 9,986 +0.04(+0.98%)
Nov 07, 2023 3.900 4.210 3.837 4.100 6,901 +0.22(+5.67%)
Nov 06, 2023 3.780 4.000 3.780 3.880 9,984 +0.12(+3.19%)
Nov 03, 2023 3.710 3.834 3.630 3.760 9,077 +0.06(+1.62%)
Nov 02, 2023 3.530 3.700 3.478 3.700 9,240 +0.17(+4.82%)
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.