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 (%)
Feb 28, 2023	10.70	10.90	10.30	10.40	19,529	-0.10(-0.95%)
Feb 27, 2023	11.00	11.10	10.50	10.50	23,665	-0.50(-4.55%)
Feb 24, 2023	11.40	11.40	11.00	11.00	21,306	-0.40(-3.51%)
Feb 23, 2023	11.50	11.70	11.30	11.40	20,491	-0.10(-0.87%)
Feb 22, 2023	11.70	12.00	11.40	11.50	26,457	-0.10(-0.86%)
Feb 21, 2023	11.80	11.90	11.60	11.60	27,914	-0.30(-2.52%)
Feb 17, 2023	12.30	12.30	11.80	11.90	16,202	-0.40(-3.25%)
Feb 16, 2023	12.00	12.70	12.00	12.30	15,115	+0.00(+0.00%)
Feb 15, 2023	12.10	12.30	12.00	12.30	11,515	+0.30(+2.50%)
Feb 14, 2023	12.00	12.20	12.00	12.00	8,009	-0.10(-0.83%)
Feb 13, 2023	11.90	12.30	11.80	12.10	21,009	+0.30(+2.54%)
Feb 10, 2023	12.30	12.30	11.80	11.80	32,756	-0.45(-3.67%)
Feb 09, 2023	12.20	12.45	12.20	12.25	13,956	+0.15(+1.24%)
Feb 08, 2023	13.60	13.60	12.10	12.10	29,113	-1.40(-10.37%)
Feb 07, 2023	12.80	14.10	12.60	13.50	95,758	+0.90(+7.14%)
Feb 06, 2023	13.40	14.40	12.60	12.60	141,570	-0.50(-3.82%)
Feb 03, 2023	13.00	13.60	12.70	13.10	32,669	+0.10(+0.77%)
Feb 02, 2023	12.70	13.10	12.40	13.00	37,035	+0.40(+3.17%)

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.