Skip to main content

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

2.815 +0.025 (+0.90%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.625 4.798 4.600 4.644 23,904 -0.03(-0.56%)
Mar 30, 2023 4.700 4.772 4.601 4.670 15,909 +0.02(+0.45%)
Mar 29, 2023 5.000 5.000 4.600 4.649 18,710 -0.22(-4.46%)
Mar 28, 2023 4.900 5.000 4.800 4.866 23,534 -0.06(-1.28%)
Mar 27, 2023 4.790 5.100 4.703 4.929 51,874 +0.21(+4.38%)
Mar 24, 2023 4.900 4.950 4.510 4.722 41,730 -0.29(-5.82%)
Mar 23, 2023 4.400 5.050 4.400 5.014 65,340 +0.71(+16.39%)
Mar 22, 2023 4.720 4.730 4.301 4.308 53,123 -0.48(-10.01%)
Mar 21, 2023 4.700 4.950 4.543 4.787 48,788 +0.14(+3.10%)
Mar 20, 2023 5.200 5.210 4.521 4.643 74,009 -0.71(-13.33%)
Mar 17, 2023 5.200 5.400 4.950 5.357 157,318 +0.11(+2.15%)
Mar 16, 2023 5.800 5.800 5.000 5.244 128,296 -0.16(-2.89%)
Mar 15, 2023 6.000 6.200 5.260 5.400 106,654 -0.61(-10.10%)
Mar 14, 2023 5.500 6.245 5.200 6.007 213,474 +0.90(+17.65%)
Mar 13, 2023 4.600 6.311 4.400 5.106 701,711 +0.93(+22.24%)
Mar 10, 2023 7.600 7.650 4.030 4.177 465,228 -3.52(-45.75%)
Mar 09, 2023 7.700 7.860 7.500 7.700 105,508 +0.05(+0.63%)
Mar 08, 2023 8.300 8.310 7.505 7.652 151,528 -0.72(-8.59%)
Mar 07, 2023 8.600 8.602 8.088 8.371 78,366 -0.23(-2.70%)
Mar 06, 2023 9.510 9.510 8.556 8.603 48,323 -0.92(-9.64%)
Mar 03, 2023 9.420 9.720 9.400 9.521 86,986 +0.04(+0.38%)
Mar 02, 2023 9.700 9.860 8.621 9.485 137,410 -0.16(-1.63%)
Mar 01, 2023 10.50 10.50 9.400 9.642 71,528 -0.76(-7.29%)
Feb 28, 2023 10.70 10.90 10.30 10.40 19,529 -0.10(-0.95%)
Feb 27, 2023 11.00 11.10 10.50 10.50 23,665 -0.50(-4.55%)
Feb 24, 2023 11.40 11.40 11.00 11.00 21,306 -0.40(-3.51%)
Feb 23, 2023 11.50 11.70 11.30 11.40 20,491 -0.10(-0.87%)
Feb 22, 2023 11.70 12.00 11.40 11.50 26,457 -0.10(-0.86%)
Feb 21, 2023 11.80 11.90 11.60 11.60 27,914 -0.30(-2.52%)
Feb 17, 2023 12.30 12.30 11.80 11.90 16,202 -0.40(-3.25%)
Feb 16, 2023 12.00 12.70 12.00 12.30 15,115 +0.00(+0.00%)
Feb 15, 2023 12.10 12.30 12.00 12.30 11,515 +0.30(+2.50%)
Feb 14, 2023 12.00 12.20 12.00 12.00 8,009 -0.10(-0.83%)
Feb 13, 2023 11.90 12.30 11.80 12.10 21,009 +0.30(+2.54%)
Feb 10, 2023 12.30 12.30 11.80 11.80 32,756 -0.45(-3.67%)
Feb 09, 2023 12.20 12.45 12.20 12.25 13,956 +0.15(+1.24%)
Feb 08, 2023 13.60 13.60 12.10 12.10 29,113 -1.40(-10.37%)
Feb 07, 2023 12.80 14.10 12.60 13.50 95,758 +0.90(+7.14%)
Feb 06, 2023 13.40 14.40 12.60 12.60 141,570 -0.50(-3.82%)
Feb 03, 2023 13.00 13.60 12.70 13.10 32,669 +0.10(+0.77%)
Feb 02, 2023 12.70 13.10 12.40 13.00 37,035 +0.40(+3.17%)
Feb 01, 2023 12.20 12.90 12.09 12.60 21,622 +0.50(+4.13%)
Jan 31, 2023 11.80 12.20 11.60 12.10 20,064 +0.40(+3.42%)
Jan 30, 2023 12.30 12.40 11.70 11.70 17,381 -0.60(-4.88%)
Jan 27, 2023 12.20 12.50 12.00 12.30 13,155 +0.10(+0.82%)
Jan 26, 2023 12.10 12.20 12.10 12.20 7,192 +0.10(+0.83%)
Jan 25, 2023 12.00 12.10 11.90 12.10 7,264 +0.00(+0.00%)
Jan 24, 2023 12.40 12.40 11.90 12.10 8,120 -0.20(-1.63%)
Jan 23, 2023 12.20 12.60 12.10 12.30 14,055 -0.20(-1.60%)
Jan 20, 2023 12.00 12.50 11.80 12.50 57,397 +0.70(+5.93%)
Jan 19, 2023 12.30 12.30 11.65 11.80 13,399 -0.40(-3.28%)
Jan 18, 2023 12.70 13.30 12.10 12.20 27,456 -0.40(-3.17%)
Jan 17, 2023 12.30 12.70 12.30 12.60 21,116 +0.30(+2.44%)
Jan 13, 2023 12.20 12.40 12.20 12.30 18,322 +0.10(+0.82%)
Jan 12, 2023 11.80 12.30 11.70 12.20 21,858 +0.50(+4.27%)
Jan 11, 2023 11.90 12.00 11.60 11.70 13,365 +0.15(+1.30%)
Jan 10, 2023 12.20 12.20 11.50 11.55 14,550 -0.55(-4.55%)
Jan 09, 2023 12.40 12.60 12.00 12.10 14,150 -0.30(-2.42%)
Jan 06, 2023 12.60 12.60 12.10 12.40 12,193 -0.10(-0.80%)
Jan 05, 2023 13.10 13.10 12.10 12.50 12,591 -0.50(-3.85%)
Jan 04, 2023 13.20 13.30 12.80 13.00 13,421 -0.20(-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.