Skip to main content

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

3.120 -0.025 (-0.79%)
Streaming Delayed Price Updated: 2:25 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.140 3.140 3.115 3.120 5,892 -0.02(-0.79%)
Nov 07, 2024 3.100 3.150 3.100 3.145 10,142 +0.03(+0.91%)
Nov 06, 2024 3.150 3.150 3.111 3.117 6,064 -0.01(-0.43%)
Nov 05, 2024 3.120 3.140 3.120 3.130 8,335 -0.01(-0.39%)
Nov 04, 2024 3.150 3.160 3.140 3.142 5,694 -0.01(-0.25%)
Nov 01, 2024 3.160 3.160 3.140 3.150 15,040 +0.00(+0.00%)
Oct 31, 2024 3.160 3.160 3.140 3.150 7,121 +0.01(+0.32%)
Oct 30, 2024 3.150 3.160 3.140 3.140 4,058 -0.01(-0.28%)
Oct 29, 2024 3.146 3.149 3.140 3.149 1,388 -0.00(-0.04%)
Oct 28, 2024 3.150 3.150 3.140 3.150 32,432 +0.01(+0.32%)
Oct 25, 2024 3.140 3.150 3.140 3.140 6,619 -0.01(-0.25%)
Oct 24, 2024 3.150 3.150 3.140 3.148 10,126 -0.00(-0.06%)
Oct 23, 2024 3.150 3.155 3.150 3.150 18,797 -0.01(-0.32%)
Oct 22, 2024 3.150 3.160 3.150 3.160 2,548 +0.01(+0.25%)
Oct 21, 2024 3.150 3.159 3.150 3.152 21,779 +0.00(+0.06%)
Oct 18, 2024 3.150 3.160 3.150 3.150 6,200 -0.01(-0.32%)
Oct 17, 2024 3.160 3.160 3.154 3.160 4,451 +0.00(+0.00%)
Oct 16, 2024 3.160 3.160 3.150 3.160 4,619 +0.01(+0.16%)
Oct 15, 2024 3.160 3.160 3.150 3.155 15,634 +0.00(+0.16%)
Oct 14, 2024 3.160 3.160 3.150 3.150 2,447 +0.00(+0.00%)
Oct 11, 2024 3.150 3.162 3.150 3.150 16,165 -0.03(-0.88%)
Oct 10, 2024 3.180 3.180 3.150 3.178 56,190 +0.02(+0.57%)
Oct 09, 2024 3.150 3.180 3.145 3.160 105,497 -0.00(-0.16%)
Oct 08, 2024 3.180 3.180 3.140 3.165 60,301 +0.00(+0.16%)
Oct 07, 2024 3.150 3.160 3.115 3.160 75,480 +0.00(+0.00%)
Oct 04, 2024 3.160 3.170 3.150 3.160 32,924 +0.00(+0.00%)
Oct 03, 2024 3.130 3.200 3.130 3.160 133,278 +0.03(+0.80%)
Oct 02, 2024 3.120 3.140 3.120 3.135 31,519 +0.02(+0.64%)
Oct 01, 2024 3.105 3.130 3.090 3.115 73,218 -0.00(-0.16%)
Sep 30, 2024 3.078 3.120 3.072 3.120 53,286 +0.04(+1.30%)
Sep 27, 2024 3.070 3.080 3.070 3.080 14,461 -0.01(-0.32%)
Sep 26, 2024 3.050 3.090 3.050 3.090 20,204 +0.05(+1.64%)
Sep 25, 2024 3.052 3.052 3.040 3.040 12,056 -0.01(-0.33%)
Sep 24, 2024 3.060 3.060 3.040 3.050 14,450 +0.00(+0.00%)
Sep 23, 2024 3.050 3.067 3.042 3.050 6,302 +0.00(+0.00%)
Sep 20, 2024 3.045 3.070 3.040 3.050 23,383 -0.01(-0.33%)
Sep 19, 2024 3.050 3.080 3.050 3.060 13,003 +0.00(+0.00%)
Sep 18, 2024 3.050 3.070 3.050 3.060 22,224 +0.02(+0.66%)
Sep 17, 2024 3.050 3.050 3.040 3.040 5,415 -0.02(-0.49%)
Sep 16, 2024 3.050 3.060 3.050 3.055 8,551 +0.01(+0.16%)
Sep 13, 2024 3.050 3.070 3.050 3.050 11,088 -0.01(-0.29%)
Sep 12, 2024 3.040 3.060 3.040 3.059 15,541 +0.01(+0.30%)
Sep 11, 2024 3.030 3.055 3.030 3.050 14,044 +0.00(+0.00%)
Sep 10, 2024 3.050 3.060 3.030 3.050 13,569 +0.00(+0.00%)
Sep 09, 2024 3.040 3.060 3.040 3.050 6,845 +0.01(+0.26%)
Sep 06, 2024 3.060 3.065 3.030 3.042 26,509 -0.01(-0.43%)
Sep 05, 2024 3.044 3.080 3.040 3.055 44,250 +0.01(+0.16%)
Sep 04, 2024 3.040 3.060 3.040 3.050 19,572 +0.01(+0.33%)
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.