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

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

2.970 +0.230 (+8.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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%)
Nov 01, 2023 3.490 3.530 3.400 3.530 3,853 +0.02(+0.57%)
Oct 31, 2023 3.565 3.565 3.480 3.510 3,208 -0.03(-0.85%)
Oct 30, 2023 3.620 3.625 3.470 3.540 15,636 -0.01(-0.28%)
Oct 27, 2023 3.570 3.630 3.472 3.550 7,028 +0.07(+2.01%)
Oct 26, 2023 3.630 3.670 3.370 3.480 8,275 -0.17(-4.66%)
Oct 25, 2023 3.470 3.650 3.410 3.650 1,137 +0.16(+4.58%)
Oct 24, 2023 3.520 3.560 3.400 3.490 6,122 +0.01(+0.29%)
Oct 23, 2023 3.490 3.640 3.400 3.480 3,268 -0.06(-1.69%)
Oct 20, 2023 3.560 3.640 3.500 3.540 39,065 -0.04(-1.12%)
Oct 19, 2023 3.690 3.728 3.510 3.580 5,600 -0.13(-3.50%)
Oct 18, 2023 3.770 3.800 3.600 3.710 12,608 -0.08(-2.11%)
Oct 17, 2023 3.660 3.890 3.660 3.790 13,556 +0.12(+3.27%)
Oct 16, 2023 3.700 3.860 3.610 3.670 4,968 +0.01(+0.27%)
Oct 13, 2023 3.650 3.720 3.410 3.660 43,452 +0.07(+1.95%)
Oct 12, 2023 3.900 3.940 3.450 3.590 57,051 -0.30(-7.71%)
Oct 11, 2023 4.000 4.100 3.850 3.890 30,601 -0.11(-2.75%)
Oct 10, 2023 3.850 4.050 3.770 4.000 39,019 +0.11(+2.83%)
Oct 09, 2023 3.900 3.900 3.750 3.890 24,646 +0.03(+0.78%)
Oct 06, 2023 3.750 4.050 3.660 3.860 72,563 +0.02(+0.52%)
Oct 05, 2023 3.800 3.900 3.750 3.840 24,374 -0.03(-0.78%)
Oct 04, 2023 3.640 3.920 3.600 3.870 47,601 +0.22(+6.03%)
Oct 03, 2023 3.650 3.690 3.620 3.650 33,713 -0.01(-0.27%)
Oct 02, 2023 3.850 3.870 3.550 3.660 41,112 -0.14(-3.68%)
Sep 29, 2023 3.860 3.960 3.800 3.800 20,836 -0.07(-1.81%)
Sep 28, 2023 3.820 3.960 3.750 3.870 21,769 +0.04(+1.04%)
Sep 27, 2023 3.860 3.970 3.820 3.830 25,699 -0.01(-0.26%)
Sep 26, 2023 3.950 4.003 3.800 3.840 37,492 -0.15(-3.76%)
Sep 25, 2023 4.060 4.165 3.910 3.990 52,012 -0.19(-4.55%)
Sep 22, 2023 3.890 4.320 3.500 4.180 155,680 +0.27(+6.91%)
Sep 21, 2023 3.900 4.100 3.900 3.910 32,202 -0.11(-2.74%)
Sep 20, 2023 4.300 4.571 3.930 4.020 69,253 -0.48(-10.69%)
Sep 19, 2023 4.600 4.700 4.279 4.501 31,393 -0.21(-4.48%)
Sep 18, 2023 5.100 5.149 4.500 4.712 65,744 -0.48(-9.21%)
Sep 15, 2023 4.500 5.200 4.500 5.190 128,882 +0.59(+12.83%)
Sep 14, 2023 4.300 4.700 4.200 4.600 50,658 +0.28(+6.48%)
Sep 13, 2023 4.200 4.439 4.200 4.320 28,903 +0.07(+1.67%)
Sep 12, 2023 4.300 4.320 4.200 4.249 10,533 -0.07(-1.71%)
Sep 11, 2023 4.260 4.420 3.930 4.323 80,749 +0.08(+2.01%)
Sep 08, 2023 4.670 4.670 4.208 4.238 29,101 -0.27(-6.03%)
Sep 07, 2023 5.100 5.101 4.500 4.510 59,308 -0.60(-11.66%)
Sep 06, 2023 5.400 5.450 5.100 5.105 21,020 -0.26(-4.83%)
Sep 05, 2023 5.300 5.450 5.300 5.364 32,347 +0.04(+0.81%)
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.