Skip to main content

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

2.806 +0.066 (+2.41%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.890 2.890 2.740 2.740 5,640 -0.14(-4.86%)
Apr 18, 2024 2.880 2.880 2.880 2.880 492 +0.02(+0.70%)
Apr 17, 2024 3.000 3.000 2.850 2.860 19,292 -0.15(-4.98%)
Apr 16, 2024 3.060 3.060 2.950 3.010 4,393 +0.06(+2.03%)
Apr 15, 2024 3.010 3.010 2.950 2.950 4,485 -0.10(-3.28%)
Apr 12, 2024 2.990 3.150 2.940 3.050 17,136 +0.12(+4.10%)
Apr 11, 2024 2.950 3.050 2.852 2.930 8,582 -0.08(-2.66%)
Apr 10, 2024 2.900 3.040 2.810 3.010 18,510 +0.14(+4.88%)
Apr 09, 2024 3.210 3.210 2.820 2.870 46,417 -0.35(-10.87%)
Apr 08, 2024 3.320 3.385 3.160 3.220 42,707 -0.05(-1.53%)
Apr 05, 2024 3.250 3.450 3.160 3.270 27,341 +0.02(+0.62%)
Apr 04, 2024 3.180 3.425 3.160 3.250 21,921 +0.08(+2.52%)
Apr 03, 2024 3.240 3.450 3.050 3.170 22,503 -0.05(-1.55%)
Apr 02, 2024 3.570 3.810 3.110 3.220 78,018 -0.17(-5.01%)
Apr 01, 2024 2.870 3.500 2.800 3.390 170,835 +0.61(+21.94%)
Mar 28, 2024 2.870 2.900 2.770 2.780 53,218 -0.01(-0.36%)
Mar 27, 2024 2.740 2.930 2.620 2.790 62,575 +0.05(+1.82%)
Mar 26, 2024 2.670 2.800 2.600 2.740 63,118 +0.14(+5.38%)
Mar 25, 2024 2.640 2.720 2.558 2.600 44,615 -0.03(-1.14%)
Mar 22, 2024 2.660 2.824 2.410 2.630 81,851 +0.07(+2.73%)
Mar 21, 2024 2.500 2.848 2.440 2.560 143,321 +0.15(+6.22%)
Mar 20, 2024 2.420 2.560 2.380 2.410 36,801 +0.00(+0.00%)
Mar 19, 2024 2.430 2.520 2.380 2.410 17,254 -0.03(-1.23%)
Mar 18, 2024 2.490 2.580 2.430 2.440 11,515 +0.01(+0.41%)
Mar 15, 2024 2.450 2.580 2.420 2.430 25,180 -0.13(-5.04%)
Mar 14, 2024 2.540 2.587 2.440 2.559 22,948 +0.06(+2.36%)
Mar 13, 2024 2.550 2.590 2.460 2.500 10,298 -0.02(-0.79%)
Mar 12, 2024 2.467 2.690 2.467 2.520 57,047 -0.06(-2.33%)
Mar 11, 2024 2.530 2.580 2.450 2.580 19,861 +0.06(+2.38%)
Mar 08, 2024 2.590 2.590 2.451 2.520 7,574 +0.02(+0.80%)
Mar 07, 2024 2.550 2.550 2.440 2.500 8,122 +0.00(+0.00%)
Mar 06, 2024 2.550 2.690 2.455 2.500 29,070 -0.04(-1.57%)
Mar 05, 2024 2.550 2.870 2.500 2.540 34,157 -0.04(-1.55%)
Mar 04, 2024 2.690 2.720 2.510 2.580 14,771 -0.05(-1.90%)
Mar 01, 2024 2.670 2.715 2.570 2.630 17,214 +0.01(+0.38%)
Feb 29, 2024 2.760 2.830 2.600 2.620 25,519 -0.05(-1.87%)
Feb 28, 2024 2.570 2.700 2.570 2.670 11,789 -0.00(-0.07%)
Feb 27, 2024 2.730 2.730 2.650 2.672 9,486 -0.06(-2.12%)
Feb 26, 2024 2.730 2.882 2.640 2.730 20,378 +0.04(+1.49%)
Feb 23, 2024 2.670 2.829 2.520 2.690 54,445 +0.13(+5.08%)
Feb 22, 2024 2.650 2.650 2.560 2.560 6,429 -0.08(-3.21%)
Feb 21, 2024 2.690 2.690 2.600 2.645 5,110 -0.02(-0.94%)
Feb 20, 2024 2.720 2.735 2.520 2.670 31,034 -0.03(-1.11%)
Feb 16, 2024 2.700 2.780 2.630 2.700 12,911 -0.00(-0.18%)
Feb 15, 2024 2.720 2.745 2.640 2.705 13,764 +0.00(+0.19%)
Feb 14, 2024 2.690 2.790 2.600 2.700 5,683 +0.06(+2.27%)
Feb 13, 2024 2.630 2.700 2.570 2.640 5,081 +0.04(+1.73%)
Feb 12, 2024 2.600 2.647 2.531 2.595 13,173 -0.02(-0.95%)
Feb 09, 2024 2.590 2.650 2.525 2.620 8,872 +0.07(+2.75%)
Feb 08, 2024 2.500 2.641 2.500 2.550 24,129 -0.01(-0.39%)
Feb 07, 2024 2.689 2.689 2.500 2.560 12,909 -0.04(-1.54%)
Feb 06, 2024 2.775 2.775 2.600 2.600 4,823 +0.09(+3.59%)
Feb 05, 2024 2.590 2.708 2.500 2.510 17,116 -0.07(-2.71%)
Feb 02, 2024 2.581 2.660 2.520 2.580 24,303 +0.01(+0.39%)
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.