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 (%)
Aug 31, 2023 5.400 5.609 5.400 5.482 26,562 +0.01(+0.24%)
Aug 30, 2023 5.410 5.573 5.400 5.469 42,596 +0.06(+1.09%)
Aug 29, 2023 5.250 5.590 5.250 5.410 58,301 +0.12(+2.27%)
Aug 28, 2023 5.260 5.550 5.130 5.290 55,784 +0.03(+0.57%)
Aug 25, 2023 5.210 5.310 5.000 5.260 36,687 -0.02(-0.38%)
Aug 24, 2023 5.900 5.909 5.200 5.280 56,630 -0.55(-9.47%)
Aug 23, 2023 5.702 6.201 5.630 5.832 42,379 +0.10(+1.67%)
Aug 22, 2023 5.300 5.800 5.251 5.736 33,886 +0.54(+10.33%)
Aug 21, 2023 6.000 6.010 5.100 5.199 57,133 -0.71(-12.06%)
Aug 18, 2023 6.000 6.500 5.900 5.912 43,653 -0.25(-4.03%)
Aug 17, 2023 5.700 6.310 5.650 6.160 43,063 +0.44(+7.73%)
Aug 16, 2023 6.100 6.116 5.600 5.718 42,630 -0.42(-6.84%)
Aug 15, 2023 6.400 6.355 6.100 6.138 32,353 -0.22(-3.41%)
Aug 14, 2023 7.200 7.210 6.251 6.355 91,248 -0.86(-11.92%)
Aug 11, 2023 8.100 8.127 7.025 7.215 75,559 -0.95(-11.58%)
Aug 10, 2023 7.400 8.750 7.300 8.160 184,348 +0.71(+9.57%)
Aug 09, 2023 7.200 7.600 7.169 7.447 20,645 +0.21(+2.86%)
Aug 08, 2023 8.900 8.900 6.900 7.240 32,893 -0.74(-9.26%)
Aug 07, 2023 8.500 8.624 7.695 7.979 23,702 -0.42(-5.01%)
Aug 04, 2023 8.440 8.824 8.200 8.400 27,482 -0.06(-0.70%)
Aug 03, 2023 8.400 8.763 7.865 8.459 19,448 +0.29(+3.51%)
Aug 02, 2023 8.239 8.723 7.600 8.172 44,181 +0.38(+4.89%)
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.