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 (%)
Dec 29, 2023	3.170	3.295	3.120	3.140	41,759	-0.10(-3.09%)
Dec 28, 2023	3.240	3.527	3.191	3.240	25,426	+0.02(+0.62%)
Dec 27, 2023	3.400	3.460	3.200	3.220	63,770	-0.19(-5.57%)
Dec 26, 2023	3.600	3.690	3.354	3.410	79,506	-0.38(-9.94%)
Dec 22, 2023	3.610	3.800	3.340	3.786	63,099	+0.47(+14.04%)
Dec 21, 2023	2.890	3.550	2.820	3.320	199,721	+0.48(+16.90%)
Dec 20, 2023	2.950	2.978	2.780	2.840	44,905	-0.18(-5.96%)
Dec 19, 2023	2.920	3.040	2.850	3.020	37,404	+0.16(+5.59%)
Dec 18, 2023	2.920	3.020	2.820	2.860	32,677	-0.12(-4.03%)
Dec 15, 2023	2.920	3.050	2.810	2.980	89,939	+0.06(+2.05%)
Dec 14, 2023	2.920	3.070	2.800	2.920	336,055	-1.05(-26.45%)
Dec 13, 2023	3.710	4.130	3.700	3.970	17,853	+0.17(+4.47%)
Dec 12, 2023	3.850	3.890	3.800	3.800	14,489	-0.08(-2.06%)
Dec 11, 2023	4.500	4.500	3.845	3.880	14,614	-0.62(-13.78%)
Dec 08, 2023	4.420	4.650	4.010	4.500	29,617	+0.00(+0.00%)
Dec 07, 2023	4.740	4.970	4.100	4.500	34,247	-0.37(-7.60%)
Dec 06, 2023	4.190	5.200	3.995	4.870	130,453	+0.59(+13.79%)
Dec 05, 2023	3.360	4.420	3.360	4.280	58,924	+0.94(+28.14%)
Dec 04, 2023	3.370	3.400	3.230	3.340	23,145	+0.00(+0.00%)

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.