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

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

2.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Jun 30, 2023 4.800 5.200 4.799 4.850 43,738 -0.05(-1.02%)
Jun 29, 2023 4.900 5.599 4.800 4.900 53,929 +0.00(+0.00%)
Jun 28, 2023 4.500 5.161 4.500 4.900 75,128 +0.28(+6.11%)
Jun 27, 2023 4.900 5.400 4.618 4.618 50,175 -0.31(-6.21%)
Jun 26, 2023 5.100 5.202 4.900 4.924 100,528 -0.10(-1.99%)
Jun 23, 2023 5.300 5.600 5.024 5.024 508,395 -0.48(-8.65%)
Jun 22, 2023 5.500 5.700 5.200 5.500 24,056 -0.03(-0.52%)
Jun 21, 2023 5.910 6.100 5.300 5.529 45,124 -0.37(-6.34%)
Jun 20, 2023 6.000 6.414 5.663 5.903 37,183 -0.09(-1.45%)
Jun 16, 2023 6.700 6.896 5.842 5.990 63,168 -0.51(-7.85%)
Jun 15, 2023 6.600 7.200 6.500 6.500 63,291 +2.46(+60.81%)
May 08, 2023 3.600 4.087 3.551 4.042 45,182 +0.39(+10.62%)
May 05, 2023 3.700 3.700 3.580 3.654 31,980 +0.01(+0.19%)
May 04, 2023 3.760 3.799 3.544 3.647 21,992 -0.11(-2.88%)
May 03, 2023 3.646 3.798 3.400 3.755 20,511 +0.11(+2.99%)
May 02, 2023 3.809 3.875 3.301 3.646 38,243 -0.17(-4.35%)
May 01, 2023 3.900 3.909 3.710 3.812 27,930 +0.08(+2.20%)
Apr 28, 2023 3.550 3.920 3.400 3.730 63,028 +0.27(+7.83%)
Apr 27, 2023 3.571 3.599 3.197 3.459 85,387 -0.10(-2.86%)
Apr 26, 2023 4.363 4.880 3.303 3.561 533,596 -0.37(-9.32%)
Apr 25, 2023 4.000 4.100 3.920 3.927 14,388 -0.12(-2.87%)
Apr 24, 2023 4.207 4.207 4.000 4.043 13,746 -0.11(-2.74%)
Apr 21, 2023 4.000 4.300 4.000 4.157 30,934 +0.07(+1.64%)
Apr 20, 2023 4.100 4.315 4.040 4.090 23,023 -0.01(-0.29%)
Apr 19, 2023 4.200 4.200 4.000 4.102 24,721 +0.03(+0.76%)
Apr 18, 2023 4.100 4.188 4.000 4.071 19,119 -0.02(-0.46%)
Apr 17, 2023 4.000 4.182 3.850 4.090 38,767 +0.09(+2.25%)
Apr 14, 2023 3.850 4.100 3.850 4.000 45,418 +0.12(+3.17%)
Apr 13, 2023 3.950 3.950 3.750 3.877 45,435 -0.02(-0.62%)
Apr 12, 2023 4.200 4.300 3.901 3.901 89,708 -0.32(-7.56%)
Apr 11, 2023 4.300 4.400 4.200 4.220 23,773 -0.12(-2.88%)
Apr 10, 2023 4.509 4.600 4.180 4.345 50,995 -0.18(-4.06%)
Apr 06, 2023 4.500 4.595 4.500 4.529 12,092 +0.00(+0.02%)
Apr 05, 2023 4.600 4.650 4.501 4.528 9,003 -0.07(-1.57%)
Apr 04, 2023 4.626 4.700 4.502 4.600 16,424 -0.08(-1.77%)
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.