Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4308 -0.0479 (-10.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 21, 2023 0.4700 0.4950 0.4543 0.4787 487,885 +0.01(+3.10%)
Mar 20, 2023 0.5200 0.5210 0.4521 0.4643 740,098 -0.07(-13.33%)
Mar 17, 2023 0.5200 0.5400 0.4950 0.5357 1,573,187 +0.01(+2.15%)
Mar 16, 2023 0.5800 0.5800 0.5000 0.5244 1,282,969 -0.02(-2.89%)
Mar 15, 2023 0.6000 0.6200 0.5260 0.5400 1,066,548 -0.06(-10.10%)
Mar 14, 2023 0.5500 0.6245 0.5200 0.6007 2,134,740 +0.09(+17.65%)
Mar 13, 2023 0.4600 0.6311 0.4400 0.5106 7,017,118 +0.09(+22.24%)
Mar 10, 2023 0.7600 0.7650 0.4030 0.4177 4,652,283 -0.35(-45.75%)
Mar 09, 2023 0.7700 0.7860 0.7500 0.7700 1,055,081 +0.00(+0.63%)
Mar 08, 2023 0.8300 0.8310 0.7505 0.7652 1,515,289 -0.07(-8.59%)
Mar 07, 2023 0.8600 0.8602 0.8088 0.8371 783,661 -0.02(-2.70%)
Mar 06, 2023 0.9510 0.9510 0.8556 0.8603 483,239 -0.09(-9.64%)
Mar 03, 2023 0.9420 0.9720 0.9400 0.9521 869,866 +0.00(+0.38%)
Mar 02, 2023 0.9700 0.9860 0.8621 0.9485 1,374,101 -0.02(-1.63%)
Mar 01, 2023 1.050 1.050 0.9400 0.9642 715,281 -0.08(-7.29%)
Feb 28, 2023 1.070 1.090 1.030 1.040 195,291 -0.01(-0.95%)
Feb 27, 2023 1.100 1.110 1.050 1.050 236,652 -0.05(-4.55%)
Feb 24, 2023 1.140 1.140 1.100 1.100 213,062 -0.04(-3.51%)
Feb 23, 2023 1.150 1.170 1.130 1.140 204,913 -0.01(-0.87%)
Feb 22, 2023 1.170 1.200 1.140 1.150 264,572 -0.01(-0.86%)
Feb 21, 2023 1.180 1.190 1.160 1.160 279,146 -0.03(-2.52%)
Feb 17, 2023 1.230 1.230 1.180 1.190 162,025 -0.04(-3.25%)
Feb 16, 2023 1.200 1.270 1.200 1.230 151,155 +0.00(+0.00%)
Feb 15, 2023 1.210 1.230 1.200 1.230 115,156 +0.03(+2.50%)
Feb 14, 2023 1.200 1.220 1.200 1.200 80,095 -0.01(-0.83%)
Feb 13, 2023 1.190 1.230 1.180 1.210 210,095 +0.03(+2.54%)
Feb 10, 2023 1.230 1.230 1.180 1.180 327,563 -0.05(-3.67%)
Feb 09, 2023 1.220 1.245 1.220 1.225 139,564 +0.02(+1.24%)
Feb 08, 2023 1.360 1.360 1.210 1.210 291,137 -0.14(-10.37%)
Feb 07, 2023 1.280 1.410 1.260 1.350 957,588 +0.09(+7.14%)
Feb 06, 2023 1.340 1.440 1.260 1.260 1,415,708 -0.05(-3.82%)
Feb 03, 2023 1.300 1.360 1.270 1.310 326,691 +0.01(+0.77%)
Feb 02, 2023 1.270 1.310 1.240 1.300 370,351 +0.04(+3.17%)
Feb 01, 2023 1.220 1.290 1.209 1.260 216,222 +0.05(+4.13%)
Jan 31, 2023 1.180 1.220 1.160 1.210 200,645 +0.04(+3.42%)
Jan 30, 2023 1.230 1.240 1.170 1.170 173,813 -0.06(-4.88%)
Jan 27, 2023 1.220 1.250 1.200 1.230 131,553 +0.01(+0.82%)
Jan 26, 2023 1.210 1.220 1.210 1.220 71,926 +0.01(+0.83%)
Jan 25, 2023 1.200 1.210 1.190 1.210 72,649 +0.00(+0.00%)
Jan 24, 2023 1.240 1.240 1.190 1.210 81,209 -0.02(-1.63%)
Jan 23, 2023 1.220 1.260 1.210 1.230 140,554 -0.02(-1.60%)
Jan 20, 2023 1.200 1.250 1.180 1.250 573,979 +0.07(+5.93%)
Jan 19, 2023 1.230 1.230 1.165 1.180 133,993 -0.04(-3.28%)
Jan 18, 2023 1.270 1.330 1.210 1.220 274,566 -0.04(-3.17%)
Jan 17, 2023 1.230 1.270 1.230 1.260 211,167 +0.03(+2.44%)
Jan 13, 2023 1.220 1.240 1.220 1.230 183,221 +0.01(+0.82%)
Jan 12, 2023 1.180 1.230 1.170 1.220 218,587 +0.05(+4.27%)
Jan 11, 2023 1.190 1.200 1.160 1.170 133,650 +0.01(+1.30%)
Jan 10, 2023 1.220 1.220 1.150 1.155 145,503 -0.05(-4.55%)
Jan 09, 2023 1.240 1.260 1.200 1.210 141,502 -0.03(-2.42%)
Jan 06, 2023 1.260 1.260 1.210 1.240 121,931 -0.01(-0.80%)
Jan 05, 2023 1.310 1.310 1.210 1.250 125,917 -0.05(-3.85%)
Jan 04, 2023 1.320 1.330 1.280 1.300 134,213 -0.02(-1.52%)
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.