Skip to main content

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

2.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 15.80 15.85 14.60 15.40 11,641 -0.20(-1.28%)
Jun 30, 2022 14.90 16.00 14.50 15.60 48,772 +0.50(+3.31%)
Jun 29, 2022 15.70 15.70 14.50 15.10 21,630 +0.30(+2.03%)
Jun 28, 2022 16.30 16.50 14.60 14.80 30,930 -1.50(-9.20%)
Jun 27, 2022 15.40 16.40 15.00 16.30 30,870 +0.60(+3.82%)
Jun 24, 2022 14.50 15.80 14.30 15.70 176,293 +2.10(+15.44%)
Jun 23, 2022 13.30 14.20 13.30 13.60 30,503 +0.00(+0.00%)
Jun 22, 2022 13.10 14.19 13.00 13.60 58,106 +0.60(+4.62%)
Jun 21, 2022 12.70 14.10 12.50 13.00 79,999 +0.20(+1.56%)
Jun 17, 2022 12.70 13.50 12.10 12.80 84,839 -0.10(-0.78%)
Jun 16, 2022 14.50 14.80 12.60 12.90 113,046 -1.60(-11.03%)
Jun 15, 2022 12.60 14.50 11.50 14.50 604,476 +0.10(+0.69%)
Jun 14, 2022 10.40 20.55 10.10 14.40 1,665,137 +3.90(+37.14%)
Jun 13, 2022 14.00 14.10 10.10 10.50 57,606 -4.10(-28.08%)
Jun 10, 2022 17.00 17.60 14.50 14.60 24,992 -2.50(-14.62%)
Jun 09, 2022 19.00 19.20 17.00 17.10 27,072 -1.90(-10.00%)
Jun 08, 2022 18.90 19.90 18.90 19.00 21,073 -0.20(-1.04%)
Jun 07, 2022 23.00 23.00 19.00 19.20 44,056 -3.60(-15.79%)
Jun 06, 2022 22.90 23.50 22.60 22.80 22,123 -0.20(-0.87%)
Jun 03, 2022 22.50 23.60 22.50 23.00 13,802 +0.20(+0.88%)
Jun 02, 2022 23.00 24.50 22.60 22.80 26,030 -0.70(-2.98%)
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.