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 (%)
Apr 29, 2022 30.10 30.90 30.10 30.50 8,385 -0.50(-1.61%)
Apr 28, 2022 30.30 31.00 29.33 31.00 14,204 +0.30(+0.98%)
Apr 27, 2022 29.70 31.00 29.30 30.70 25,085 +0.50(+1.66%)
Apr 26, 2022 28.50 30.20 28.50 30.20 24,457 +1.30(+4.50%)
Apr 25, 2022 30.90 30.90 28.70 28.90 8,944 -2.20(-7.07%)
Apr 22, 2022 32.00 32.00 29.70 31.10 31,785 +0.80(+2.64%)
Apr 21, 2022 30.00 30.60 30.00 30.30 19,985 +0.60(+2.02%)
Apr 20, 2022 29.80 30.20 29.10 29.70 17,520 -0.30(-1.00%)
Apr 19, 2022 28.10 30.60 27.80 30.00 18,167 +1.70(+6.01%)
Apr 18, 2022 30.30 30.30 28.10 28.30 25,014 -2.10(-6.91%)
Apr 14, 2022 29.10 30.75 29.10 30.40 20,793 +0.50(+1.67%)
Apr 13, 2022 30.00 31.00 28.90 29.90 32,061 -0.50(-1.64%)
Apr 12, 2022 31.80 31.80 30.20 30.40 18,687 -1.40(-4.40%)
Apr 11, 2022 30.50 32.00 29.20 31.80 30,557 +0.80(+2.58%)
Apr 08, 2022 34.80 35.10 30.90 31.00 43,543 -3.50(-10.14%)
Apr 07, 2022 36.70 37.00 34.40 34.50 33,630 -2.50(-6.76%)
Apr 06, 2022 38.30 39.19 36.80 37.00 50,345 -1.80(-4.64%)
Apr 05, 2022 37.60 41.70 36.30 38.80 189,630 +0.80(+2.11%)
Apr 04, 2022 38.50 38.50 36.70 38.00 22,357 +0.60(+1.60%)
Apr 01, 2022 38.00 39.88 36.20 37.40 34,341 -1.40(-3.61%)
Mar 31, 2022 41.00 42.80 38.00 38.80 86,738 +0.30(+0.78%)
Mar 30, 2022 39.30 40.00 38.30 38.50 36,018 -0.90(-2.28%)
Mar 29, 2022 39.50 41.20 39.00 39.40 55,358 -0.60(-1.50%)
Mar 28, 2022 41.20 41.30 39.20 40.00 32,857 -1.20(-2.91%)
Mar 25, 2022 42.40 43.80 40.50 41.20 120,446 +0.70(+1.73%)
Mar 24, 2022 41.00 41.30 39.60 40.50 42,789 +0.50(+1.25%)
Mar 23, 2022 37.60 41.40 37.20 40.00 86,419 +1.70(+4.44%)
Mar 22, 2022 38.10 40.00 36.20 38.30 72,635 +0.80(+2.13%)
Mar 21, 2022 43.00 43.40 37.30 37.50 78,934 -5.30(-12.38%)
Mar 18, 2022 45.00 45.00 42.10 42.80 135,034 -1.40(-3.17%)
Mar 17, 2022 43.30 46.00 42.97 44.20 35,924 -0.70(-1.56%)
Mar 16, 2022 47.90 48.10 44.90 44.90 49,485 +2.10(+4.91%)
Mar 15, 2022 57.00 60.20 42.70 42.80 51,517 -17.30(-28.79%)
Mar 14, 2022 68.20 69.20 56.00 60.10 23,229 -9.80(-14.02%)
Mar 11, 2022 71.60 76.50 66.30 69.90 17,587 -7.60(-9.81%)
Mar 10, 2022 78.90 81.00 72.30 77.50 31,627 -3.40(-4.20%)
Mar 09, 2022 90.00 93.00 77.20 80.90 43,247 -9.00(-10.01%)
Mar 08, 2022 90.00 90.00 80.20 89.90 33,759 -0.60(-0.66%)
Mar 07, 2022 80.10 90.75 78.70 90.50 48,023 +8.40(+10.23%)
Mar 04, 2022 83.90 92.40 79.10 82.10 37,492 +1.60(+1.99%)
Mar 03, 2022 96.80 96.80 79.68 80.50 60,116 -13.50(-14.36%)
Mar 02, 2022 110.00 112.00 92.20 94.00 52,498 -18.50(-16.44%)
Mar 01, 2022 123.40 127.00 109.80 112.50 37,712 -8.50(-7.02%)
Feb 28, 2022 138.00 139.90 120.30 121.00 32,955 -19.20(-13.69%)
Feb 25, 2022 134.00 164.90 127.00 140.20 157,334 +7.10(+5.33%)
Feb 24, 2022 135.00 153.90 120.10 133.10 42,734 -36.90(-21.71%)
Feb 23, 2022 142.30 203.00 142.20 170.00 205,410 +26.00(+18.06%)
Feb 22, 2022 174.00 179.10 140.00 144.00 42,426 -36.00(-20.00%)
Feb 18, 2022 180.00 0 -240.00(-57.14%)
Feb 17, 2022 94.70 801.60 86.90 420.00 44,246 +325.30(+343.51%)
Feb 16, 2022 94.00 97.00 78.00 94.70 7,264 +3.20(+3.50%)
Feb 15, 2022 92.00 94.90 74.65 91.50 12,168 -0.50(-0.54%)
Feb 14, 2022 82.20 96.40 80.90 92.00 6,593 +9.72(+11.81%)
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.