Skip to main content

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

Historical Prices

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.