Indicators

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

3.050 -0.070 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.20	15.20	14.40	14.70	14,414	-0.40(-2.65%)
Jul 28, 2022	14.10	15.60	14.00	15.10	26,121	+1.00(+7.09%)
Jul 27, 2022	13.90	14.60	13.40	14.10	62,806	+0.40(+2.92%)
Jul 26, 2022	13.40	15.00	13.00	13.70	47,620	+0.30(+2.24%)
Jul 25, 2022	13.50	14.70	13.03	13.40	33,522	+0.30(+2.29%)
Jul 22, 2022	14.90	15.70	13.00	13.10	32,588	-2.10(-13.82%)
Jul 21, 2022	16.20	16.20	14.80	15.20	24,965	-0.90(-5.59%)
Jul 20, 2022	15.50	16.20	14.90	16.10	20,114	+0.70(+4.55%)
Jul 19, 2022	14.20	15.40	14.20	15.40	20,482	+1.10(+7.69%)
Jul 18, 2022	15.00	15.30	14.05	14.30	26,013	+0.20(+1.42%)
Jul 15, 2022	15.40	15.60	13.75	14.10	35,004	-1.20(-7.84%)
Jul 14, 2022	14.70	15.65	14.50	15.30	24,400	+0.20(+1.32%)
Jul 13, 2022	16.10	16.40	14.90	15.10	33,862	-1.30(-7.93%)
Jul 12, 2022	16.50	17.00	16.30	16.40	12,964	+0.10(+0.61%)
Jul 11, 2022	18.00	18.25	16.20	16.30	24,891	-1.70(-9.44%)
Jul 08, 2022	18.40	18.60	17.60	18.00	26,367	-0.30(-1.64%)
Jul 07, 2022	17.00	18.60	16.72	18.30	27,573	+1.30(+7.65%)
Jul 06, 2022	17.20	17.60	16.50	17.00	24,743	+0.20(+1.19%)
Jul 05, 2022	15.70	17.30	15.30	16.80	34,320	+1.40(+9.09%)

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.