Skip to main content

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

2.760 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.840 2.843 2.700 2.760 8,076 -0.08(-2.82%)
Jun 11, 2024 2.700 2.860 2.700 2.840 3,665 +0.11(+4.03%)
Jun 10, 2024 2.840 2.840 2.701 2.730 3,571 +0.02(+0.68%)
Jun 07, 2024 2.780 2.799 2.710 2.712 16,816 -0.15(-5.19%)
Jun 06, 2024 2.950 2.950 2.830 2.860 2,140 -0.10(-3.38%)
Jun 05, 2024 2.630 2.960 2.630 2.960 35,083 +0.38(+14.73%)
Jun 04, 2024 2.580 2.630 2.530 2.580 6,028 +0.06(+2.38%)
Jun 03, 2024 2.660 2.800 2.510 2.520 13,887 -0.17(-6.32%)
May 31, 2024 2.729 2.789 2.600 2.690 6,638 +0.10(+3.86%)
May 30, 2024 2.570 2.630 2.560 2.590 7,987 +0.02(+0.78%)
May 29, 2024 2.590 2.630 2.570 2.570 3,170 -0.06(-2.28%)
May 28, 2024 2.595 2.695 2.500 2.630 9,373 +0.07(+2.73%)
May 24, 2024 2.560 2.660 2.525 2.560 11,319 +0.04(+1.59%)
May 23, 2024 2.680 2.680 2.400 2.520 24,301 -0.10(-3.82%)
May 22, 2024 2.720 2.775 2.610 2.620 18,987 -0.07(-2.60%)
May 21, 2024 2.880 2.880 2.635 2.690 36,746 -0.25(-8.37%)
May 20, 2024 3.020 3.020 2.810 2.936 7,955 +0.13(+4.47%)
May 17, 2024 2.840 2.900 2.790 2.810 12,863 +0.01(+0.36%)
May 16, 2024 2.770 3.000 2.750 2.800 13,604 -0.03(-1.06%)
May 15, 2024 2.860 3.050 2.750 2.830 11,818 -0.06(-2.07%)
May 14, 2024 2.975 3.100 2.870 2.890 34,978 -0.13(-4.31%)
May 13, 2024 3.120 3.140 2.850 3.020 16,756 +0.12(+4.14%)
May 10, 2024 3.010 3.087 2.900 2.900 8,716 -0.10(-3.34%)
May 09, 2024 3.170 3.170 3.000 3.000 1,132 -0.02(-0.66%)
May 08, 2024 3.165 3.165 3.000 3.020 4,783 -0.01(-0.33%)
May 07, 2024 3.100 3.150 3.000 3.030 8,929 +0.00(+0.00%)
May 06, 2024 3.050 3.130 3.014 3.030 6,968 -0.02(-0.66%)
May 03, 2024 3.094 3.144 3.040 3.050 2,883 -0.07(-2.24%)
May 02, 2024 3.020 3.120 2.940 3.120 16,914 +0.13(+4.35%)
May 01, 2024 3.010 3.010 2.910 2.990 2,252 +0.01(+0.34%)
Apr 30, 2024 2.950 3.000 2.860 2.980 17,329 +0.12(+4.20%)
Apr 29, 2024 2.860 2.940 2.850 2.860 3,215 -0.05(-1.72%)
Apr 26, 2024 2.940 3.000 2.900 2.910 10,336 -0.09(-3.00%)
Apr 25, 2024 2.850 3.000 2.790 3.000 19,593 +0.13(+4.53%)
Apr 24, 2024 2.950 2.950 2.870 2.870 10,638 -0.13(-4.33%)
Apr 23, 2024 2.970 3.000 2.790 3.000 18,959 +0.03(+1.01%)
Apr 22, 2024 2.740 2.970 2.740 2.970 7,602 +0.23(+8.39%)
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%)
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.