Skip to main content
You have permission to edit this article.
Edit

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

1.280 -0.070 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 1.360 1.369 1.250 1.280 141,667 -0.07(-5.19%)
Dec 06, 2022 1.330 1.370 1.290 1.350 165,562 -0.02(-1.46%)
Dec 05, 2022 1.410 1.500 1.360 1.370 181,892 -0.04(-2.84%)
Dec 02, 2022 1.380 1.460 1.365 1.410 65,089 +0.03(+2.17%)
Dec 01, 2022 1.380 1.440 1.360 1.380 175,960 +0.02(+1.47%)
Nov 30, 2022 1.360 1.410 1.310 1.360 247,553 +0.01(+0.74%)
Nov 29, 2022 1.320 1.370 1.320 1.350 79,814 +0.00(+0.00%)
Nov 28, 2022 1.410 1.410 1.330 1.350 218,763 +0.00(+0.00%)
Nov 25, 2022 1.350 1.390 1.340 1.350 56,296 +0.00(+0.00%)
Nov 23, 2022 1.330 1.390 1.310 1.350 91,738 +0.02(+1.50%)
Nov 22, 2022 1.350 1.390 1.260 1.330 454,472 -0.03(-2.21%)
Nov 21, 2022 1.460 1.460 1.350 1.360 176,448 -0.05(-3.55%)
Nov 18, 2022 1.560 1.560 1.400 1.410 319,037 -0.11(-7.24%)
Nov 17, 2022 1.540 1.580 1.500 1.520 272,821 -0.03(-1.94%)
Nov 16, 2022 1.720 1.720 1.550 1.550 248,570 -0.16(-9.36%)
Nov 15, 2022 1.700 1.750 1.670 1.710 246,525 +0.03(+1.79%)
Nov 14, 2022 1.790 1.800 1.650 1.680 204,758 -0.10(-5.62%)
Nov 11, 2022 1.840 1.900 1.740 1.780 338,184 -0.09(-4.81%)
Nov 10, 2022 1.780 1.870 1.760 1.870 327,181 +0.08(+4.47%)
Nov 09, 2022 1.960 1.970 1.740 1.790 294,723 -0.15(-7.73%)
Nov 08, 2022 1.960 1.960 1.910 1.940 97,960 +0.00(+0.00%)
Nov 07, 2022 2.200 2.200 1.870 1.940 386,597 -0.29(-13.00%)
Nov 04, 2022 2.240 2.250 2.160 2.230 130,783 +0.01(+0.45%)
Nov 03, 2022 2.160 2.240 2.160 2.220 159,881 +0.03(+1.37%)
Nov 02, 2022 2.200 2.290 2.120 2.190 148,494 +0.00(+0.00%)
Nov 01, 2022 2.250 2.250 2.160 2.190 153,204 -0.01(-0.45%)
Oct 31, 2022 2.220 2.270 2.140 2.200 203,367 -0.05(-2.22%)
Oct 28, 2022 2.230 2.340 2.160 2.250 318,081 +0.06(+2.74%)
Oct 27, 2022 2.320 2.480 2.160 2.190 337,166 -0.09(-3.95%)
Oct 26, 2022 2.500 2.540 2.260 2.280 246,459 -0.19(-7.69%)
Oct 25, 2022 2.500 2.540 2.440 2.470 219,456 -0.03(-1.20%)
Oct 24, 2022 2.440 2.550 2.410 2.500 264,796 +0.00(+0.00%)
Oct 21, 2022 2.400 2.510 2.315 2.500 375,879 +0.17(+7.30%)
Oct 20, 2022 2.300 2.420 2.230 2.330 215,343 +0.05(+2.19%)
Oct 19, 2022 2.180 2.360 2.180 2.280 166,517 +0.03(+1.33%)
Oct 18, 2022 2.350 2.440 2.190 2.250 292,201 -0.08(-3.43%)
Oct 17, 2022 2.650 2.650 2.270 2.330 351,987 -0.22(-8.63%)
Oct 14, 2022 2.580 2.639 2.500 2.550 327,449 -0.07(-2.67%)
Oct 13, 2022 2.310 2.670 2.210 2.620 602,023 +0.30(+12.93%)
Oct 12, 2022 2.200 2.340 2.120 2.320 287,625 +0.17(+7.91%)
Oct 11, 2022 2.280 2.310 2.120 2.150 223,772 -0.11(-4.87%)
Oct 10, 2022 2.490 2.490 2.250 2.260 226,662 -0.25(-9.96%)
Oct 07, 2022 2.640 2.640 2.460 2.510 614,339 -0.17(-6.34%)
Oct 06, 2022 2.440 2.760 2.400 2.680 658,460 +0.21(+8.50%)
Oct 05, 2022 2.310 2.498 2.180 2.470 410,222 +0.15(+6.47%)
Oct 04, 2022 2.260 2.369 2.140 2.320 570,091 +0.12(+5.45%)
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.