Skip to main content

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

2.780 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.565 3.565 3.480 3.510 3,208 -0.03(-0.85%)
Oct 30, 2023 3.620 3.625 3.470 3.540 15,636 -0.01(-0.28%)
Oct 27, 2023 3.570 3.630 3.472 3.550 7,028 +0.07(+2.01%)
Oct 26, 2023 3.630 3.670 3.370 3.480 8,275 -0.17(-4.66%)
Oct 25, 2023 3.470 3.650 3.410 3.650 1,137 +0.16(+4.58%)
Oct 24, 2023 3.520 3.560 3.400 3.490 6,122 +0.01(+0.29%)
Oct 23, 2023 3.490 3.640 3.400 3.480 3,268 -0.06(-1.69%)
Oct 20, 2023 3.560 3.640 3.500 3.540 39,065 -0.04(-1.12%)
Oct 19, 2023 3.690 3.728 3.510 3.580 5,600 -0.13(-3.50%)
Oct 18, 2023 3.770 3.800 3.600 3.710 12,608 -0.08(-2.11%)
Oct 17, 2023 3.660 3.890 3.660 3.790 13,556 +0.12(+3.27%)
Oct 16, 2023 3.700 3.860 3.610 3.670 4,968 +0.01(+0.27%)
Oct 13, 2023 3.650 3.720 3.410 3.660 43,452 +0.07(+1.95%)
Oct 12, 2023 3.900 3.940 3.450 3.590 57,051 -0.30(-7.71%)
Oct 11, 2023 4.000 4.100 3.850 3.890 30,601 -0.11(-2.75%)
Oct 10, 2023 3.850 4.050 3.770 4.000 39,019 +0.11(+2.83%)
Oct 09, 2023 3.900 3.900 3.750 3.890 24,646 +0.03(+0.78%)
Oct 06, 2023 3.750 4.050 3.660 3.860 72,563 +0.02(+0.52%)
Oct 05, 2023 3.800 3.900 3.750 3.840 24,374 -0.03(-0.78%)
Oct 04, 2023 3.640 3.920 3.600 3.870 47,601 +0.22(+6.03%)
Oct 03, 2023 3.650 3.690 3.620 3.650 33,713 -0.01(-0.27%)
Oct 02, 2023 3.850 3.870 3.550 3.660 41,112 -0.14(-3.68%)
Sep 29, 2023 3.860 3.960 3.800 3.800 20,836 -0.07(-1.81%)
Sep 28, 2023 3.820 3.960 3.750 3.870 21,769 +0.04(+1.04%)
Sep 27, 2023 3.860 3.970 3.820 3.830 25,699 -0.01(-0.26%)
Sep 26, 2023 3.950 4.003 3.800 3.840 37,492 -0.15(-3.76%)
Sep 25, 2023 4.060 4.165 3.910 3.990 52,012 -0.19(-4.55%)
Sep 22, 2023 3.890 4.320 3.500 4.180 155,680 +0.27(+6.91%)
Sep 21, 2023 3.900 4.100 3.900 3.910 32,202 -0.11(-2.74%)
Sep 20, 2023 4.300 4.571 3.930 4.020 69,253 -0.48(-10.69%)
Sep 19, 2023 4.600 4.700 4.279 4.501 31,393 -0.21(-4.48%)
Sep 18, 2023 5.100 5.149 4.500 4.712 65,744 -0.48(-9.21%)
Sep 15, 2023 4.500 5.200 4.500 5.190 128,882 +0.59(+12.83%)
Sep 14, 2023 4.300 4.700 4.200 4.600 50,658 +0.28(+6.48%)
Sep 13, 2023 4.200 4.439 4.200 4.320 28,903 +0.07(+1.67%)
Sep 12, 2023 4.300 4.320 4.200 4.249 10,533 -0.07(-1.71%)
Sep 11, 2023 4.260 4.420 3.930 4.323 80,749 +0.08(+2.01%)
Sep 08, 2023 4.670 4.670 4.208 4.238 29,101 -0.27(-6.03%)
Sep 07, 2023 5.100 5.101 4.500 4.510 59,308 -0.60(-11.66%)
Sep 06, 2023 5.400 5.450 5.100 5.105 21,020 -0.26(-4.83%)
Sep 05, 2023 5.300 5.450 5.300 5.364 32,347 +0.04(+0.81%)
Sep 01, 2023 5.556 5.557 5.300 5.321 25,577 -0.16(-2.94%)
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.