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 (%)
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.