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 (%)
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%)
Aug 01, 2022 14.60 15.00 14.40 14.60 10,758 -0.10(-0.68%)
Jul 29, 2022 15.20 15.20 14.40 14.70 14,414 -0.40(-2.65%)
Jul 28, 2022 14.10 15.60 14.00 15.10 26,121 +1.00(+7.09%)
Jul 27, 2022 13.90 14.60 13.40 14.10 62,806 +0.40(+2.92%)
Jul 26, 2022 13.40 15.00 13.00 13.70 47,620 +0.30(+2.24%)
Jul 25, 2022 13.50 14.70 13.03 13.40 33,522 +0.30(+2.29%)
Jul 22, 2022 14.90 15.70 13.00 13.10 32,588 -2.10(-13.82%)
Jul 21, 2022 16.20 16.20 14.80 15.20 24,965 -0.90(-5.59%)
Jul 20, 2022 15.50 16.20 14.90 16.10 20,114 +0.70(+4.55%)
Jul 19, 2022 14.20 15.40 14.20 15.40 20,482 +1.10(+7.69%)
Jul 18, 2022 15.00 15.30 14.05 14.30 26,013 +0.20(+1.42%)
Jul 15, 2022 15.40 15.60 13.75 14.10 35,004 -1.20(-7.84%)
Jul 14, 2022 14.70 15.65 14.50 15.30 24,400 +0.20(+1.32%)
Jul 13, 2022 16.10 16.40 14.90 15.10 33,862 -1.30(-7.93%)
Jul 12, 2022 16.50 17.00 16.30 16.40 12,964 +0.10(+0.61%)
Jul 11, 2022 18.00 18.25 16.20 16.30 24,891 -1.70(-9.44%)
Jul 08, 2022 18.40 18.60 17.60 18.00 26,367 -0.30(-1.64%)
Jul 07, 2022 17.00 18.60 16.72 18.30 27,573 +1.30(+7.65%)
Jul 06, 2022 17.20 17.60 16.50 17.00 24,743 +0.20(+1.19%)
Jul 05, 2022 15.70 17.30 15.30 16.80 34,320 +1.40(+9.09%)
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.