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, 2022 22.20 22.70 21.40 22.00 20,336 -0.50(-2.22%)
Oct 28, 2022 22.30 23.40 21.60 22.50 31,808 +0.60(+2.74%)
Oct 27, 2022 23.20 24.80 21.60 21.90 33,716 -0.90(-3.95%)
Oct 26, 2022 25.00 25.40 22.60 22.80 24,645 -1.90(-7.69%)
Oct 25, 2022 25.00 25.40 24.40 24.70 21,945 -0.30(-1.20%)
Oct 24, 2022 24.40 25.50 24.10 25.00 26,479 +0.00(+0.00%)
Oct 21, 2022 24.00 25.10 23.15 25.00 37,587 +1.70(+7.30%)
Oct 20, 2022 23.00 24.20 22.30 23.30 21,534 +0.50(+2.19%)
Oct 19, 2022 21.80 23.60 21.80 22.80 16,651 +0.30(+1.33%)
Oct 18, 2022 23.50 24.40 21.90 22.50 29,220 -0.80(-3.43%)
Oct 17, 2022 26.50 26.50 22.70 23.30 35,198 -2.20(-8.63%)
Oct 14, 2022 25.80 26.39 25.00 25.50 32,744 -0.70(-2.67%)
Oct 13, 2022 23.10 26.70 22.10 26.20 60,202 +3.00(+12.93%)
Oct 12, 2022 22.00 23.40 21.20 23.20 28,762 +1.70(+7.91%)
Oct 11, 2022 22.80 23.10 21.20 21.50 22,377 -1.10(-4.87%)
Oct 10, 2022 24.90 24.90 22.50 22.60 22,666 -2.50(-9.96%)
Oct 07, 2022 26.40 26.40 24.60 25.10 61,433 -1.70(-6.34%)
Oct 06, 2022 24.40 27.60 24.00 26.80 65,846 +2.10(+8.50%)
Oct 05, 2022 23.10 24.98 21.80 24.70 41,022 +1.50(+6.47%)
Oct 04, 2022 22.60 23.68 21.40 23.20 57,009 +1.20(+5.45%)
Oct 03, 2022 20.30 22.80 18.90 22.00 73,933 +2.40(+12.24%)
Sep 30, 2022 18.40 20.20 17.76 19.60 51,336 +1.00(+5.38%)
Sep 29, 2022 18.40 19.00 17.70 18.60 27,451 -0.30(-1.59%)
Sep 28, 2022 17.30 19.10 16.40 18.90 47,598 +1.80(+10.53%)
Sep 27, 2022 15.10 17.20 15.10 17.10 69,801 +2.00(+13.25%)
Sep 26, 2022 15.70 16.30 14.90 15.10 46,533 -1.00(-6.21%)
Sep 23, 2022 16.80 16.90 15.37 16.10 79,062 -0.80(-4.73%)
Sep 22, 2022 21.20 21.55 15.80 16.90 331,205 -4.00(-19.14%)
Sep 21, 2022 17.50 25.90 17.30 20.90 3,121,119 +3.10(+17.42%)
Sep 20, 2022 17.10 17.95 16.80 17.80 57,773 +0.00(+0.00%)
Sep 19, 2022 16.80 17.90 16.40 17.80 81,614 +1.40(+8.54%)
Sep 16, 2022 16.40 16.70 15.80 16.40 386,149 +0.10(+0.61%)
Sep 15, 2022 16.50 17.00 15.70 16.30 61,476 +0.00(+0.00%)
Sep 14, 2022 17.10 18.00 15.80 16.30 68,330 -0.70(-4.12%)
Sep 13, 2022 17.00 17.79 16.85 17.00 22,283 -0.80(-4.49%)
Sep 12, 2022 17.90 18.00 16.90 17.80 26,984 +0.70(+4.09%)
Sep 09, 2022 17.10 18.10 16.60 17.10 29,444 +0.30(+1.79%)
Sep 08, 2022 18.30 18.30 16.60 16.80 26,682 -1.50(-8.20%)
Sep 07, 2022 17.50 18.30 17.40 18.30 25,044 +0.40(+2.23%)
Sep 06, 2022 15.60 18.00 15.60 17.90 59,253 +1.60(+9.82%)
Sep 02, 2022 16.50 17.50 16.10 16.30 40,133 -1.00(-5.78%)
Sep 01, 2022 16.90 17.90 15.20 17.30 73,422 -0.30(-1.70%)
Aug 31, 2022 18.00 18.70 16.50 17.60 277,054 +0.30(+1.73%)
Aug 30, 2022 17.40 18.00 16.80 17.30 405,963 -0.10(-0.57%)
Aug 29, 2022 16.50 17.50 15.81 17.40 20,960 +0.70(+4.19%)
Aug 26, 2022 17.10 17.10 15.70 16.70 30,655 +0.30(+1.83%)
Aug 25, 2022 15.20 16.50 14.80 16.40 33,612 +1.00(+6.49%)
Aug 24, 2022 13.90 15.47 13.40 15.40 31,059 +1.70(+12.41%)
Aug 23, 2022 12.70 13.80 12.70 13.70 15,583 +0.80(+6.20%)
Aug 22, 2022 13.10 13.60 12.50 12.90 26,855 -0.30(-2.27%)
Aug 19, 2022 13.40 14.50 12.90 13.20 37,455 +0.00(+0.00%)
Aug 18, 2022 13.70 13.70 12.90 13.20 12,572 +0.30(+2.33%)
Aug 17, 2022 13.60 13.70 12.70 12.90 25,725 -0.90(-6.52%)
Aug 16, 2022 13.80 13.90 13.20 13.80 39,240 -0.10(-0.72%)
Aug 15, 2022 15.30 15.30 13.00 13.90 63,734 -1.10(-7.33%)
Aug 12, 2022 17.50 17.50 14.80 15.00 79,152 -2.20(-12.79%)
Aug 11, 2022 18.10 19.00 17.00 17.20 45,770 -1.40(-7.53%)
Aug 10, 2022 17.50 18.80 17.00 18.60 58,832 +0.60(+3.33%)
Aug 09, 2022 16.00 18.00 15.20 18.00 45,390 -0.30(-1.64%)
Aug 08, 2022 18.90 18.90 18.00 18.30 28,918 -0.10(-0.54%)
Aug 05, 2022 19.00 19.10 17.60 18.40 48,608 -0.20(-1.08%)
Aug 04, 2022 20.00 20.80 17.60 18.60 151,519 +1.00(+5.68%)
Aug 03, 2022 16.40 17.90 15.80 17.60 25,304 +1.20(+7.32%)
Aug 02, 2022 14.50 17.00 14.50 16.40 43,798 +1.80(+12.33%)
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.