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

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

2.870 -0.130 (-4.33%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 24, 2024 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 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%)
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.