Skip to main content

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

2.780 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.170 3.295 3.120 3.140 41,759 -0.10(-3.09%)
Dec 28, 2023 3.240 3.527 3.191 3.240 25,426 +0.02(+0.62%)
Dec 27, 2023 3.400 3.460 3.200 3.220 63,770 -0.19(-5.57%)
Dec 26, 2023 3.600 3.690 3.354 3.410 79,506 -0.38(-9.94%)
Dec 22, 2023 3.610 3.800 3.340 3.786 63,099 +0.47(+14.04%)
Dec 21, 2023 2.890 3.550 2.820 3.320 199,721 +0.48(+16.90%)
Dec 20, 2023 2.950 2.978 2.780 2.840 44,905 -0.18(-5.96%)
Dec 19, 2023 2.920 3.040 2.850 3.020 37,404 +0.16(+5.59%)
Dec 18, 2023 2.920 3.020 2.820 2.860 32,677 -0.12(-4.03%)
Dec 15, 2023 2.920 3.050 2.810 2.980 89,939 +0.06(+2.05%)
Dec 14, 2023 2.920 3.070 2.800 2.920 336,055 -1.05(-26.45%)
Dec 13, 2023 3.710 4.130 3.700 3.970 17,853 +0.17(+4.47%)
Dec 12, 2023 3.850 3.890 3.800 3.800 14,489 -0.08(-2.06%)
Dec 11, 2023 4.500 4.500 3.845 3.880 14,614 -0.62(-13.78%)
Dec 08, 2023 4.420 4.650 4.010 4.500 29,617 +0.00(+0.00%)
Dec 07, 2023 4.740 4.970 4.100 4.500 34,247 -0.37(-7.60%)
Dec 06, 2023 4.190 5.200 3.995 4.870 130,453 +0.59(+13.79%)
Dec 05, 2023 3.360 4.420 3.360 4.280 58,924 +0.94(+28.14%)
Dec 04, 2023 3.370 3.400 3.230 3.340 23,145 +0.00(+0.00%)
Dec 01, 2023 2.940 3.340 2.900 3.340 21,872 +0.44(+15.17%)
Nov 30, 2023 2.940 2.975 2.900 2.900 13,139 -0.01(-0.34%)
Nov 29, 2023 2.920 2.946 2.840 2.910 10,701 +0.06(+2.11%)
Nov 28, 2023 2.890 2.940 2.850 2.850 4,776 +0.03(+1.06%)
Nov 27, 2023 2.900 2.900 2.800 2.820 8,249 -0.08(-2.76%)
Nov 24, 2023 3.055 3.055 2.900 2.900 7,327 +0.09(+3.20%)
Nov 22, 2023 2.870 2.890 2.790 2.810 9,271 -0.01(-0.35%)
Nov 21, 2023 2.780 2.920 2.780 2.820 23,682 -0.05(-1.74%)
Nov 20, 2023 2.950 2.950 2.850 2.870 13,458 -0.13(-4.33%)
Nov 17, 2023 2.770 3.130 2.770 3.000 53,680 +0.30(+11.11%)
Nov 16, 2023 3.080 3.115 2.380 2.700 135,367 -0.38(-12.34%)
Nov 15, 2023 3.280 3.372 3.060 3.080 36,867 -0.22(-6.67%)
Nov 14, 2023 3.510 3.700 3.260 3.300 15,925 -0.24(-6.78%)
Nov 13, 2023 3.700 3.800 3.500 3.540 11,869 -0.06(-1.67%)
Nov 10, 2023 3.820 4.149 3.560 3.600 35,699 -0.18(-4.76%)
Nov 09, 2023 4.060 4.180 3.560 3.780 9,319 -0.36(-8.70%)
Nov 08, 2023 4.130 4.240 4.020 4.140 9,986 +0.04(+0.98%)
Nov 07, 2023 3.900 4.210 3.837 4.100 6,901 +0.22(+5.67%)
Nov 06, 2023 3.780 4.000 3.780 3.880 9,984 +0.12(+3.19%)
Nov 03, 2023 3.710 3.834 3.630 3.760 9,077 +0.06(+1.62%)
Nov 02, 2023 3.530 3.700 3.478 3.700 9,240 +0.17(+4.82%)
Nov 01, 2023 3.490 3.530 3.400 3.530 3,853 +0.02(+0.57%)
Oct 31, 2023 3.565 3.565 3.480 3.510 3,208 -0.03(-0.85%)
Oct 30, 2023 3.620 3.625 3.470 3.540 15,636 -0.01(-0.28%)
Oct 27, 2023 3.570 3.630 3.472 3.550 7,028 +0.07(+2.01%)
Oct 26, 2023 3.630 3.670 3.370 3.480 8,275 -0.17(-4.66%)
Oct 25, 2023 3.470 3.650 3.410 3.650 1,137 +0.16(+4.58%)
Oct 24, 2023 3.520 3.560 3.400 3.490 6,122 +0.01(+0.29%)
Oct 23, 2023 3.490 3.640 3.400 3.480 3,268 -0.06(-1.69%)
Oct 20, 2023 3.560 3.640 3.500 3.540 39,065 -0.04(-1.12%)
Oct 19, 2023 3.690 3.728 3.510 3.580 5,600 -0.13(-3.50%)
Oct 18, 2023 3.770 3.800 3.600 3.710 12,608 -0.08(-2.11%)
Oct 17, 2023 3.660 3.890 3.660 3.790 13,556 +0.12(+3.27%)
Oct 16, 2023 3.700 3.860 3.610 3.670 4,968 +0.01(+0.27%)
Oct 13, 2023 3.650 3.720 3.410 3.660 43,452 +0.07(+1.95%)
Oct 12, 2023 3.900 3.940 3.450 3.590 57,051 -0.30(-7.71%)
Oct 11, 2023 4.000 4.100 3.850 3.890 30,601 -0.11(-2.75%)
Oct 10, 2023 3.850 4.050 3.770 4.000 39,019 +0.11(+2.83%)
Oct 09, 2023 3.900 3.900 3.750 3.890 24,646 +0.03(+0.78%)
Oct 06, 2023 3.750 4.050 3.660 3.860 72,563 +0.02(+0.52%)
Oct 05, 2023 3.800 3.900 3.750 3.840 24,374 -0.03(-0.78%)
Oct 04, 2023 3.640 3.920 3.600 3.870 47,601 +0.22(+6.03%)
Oct 03, 2023 3.650 3.690 3.620 3.650 33,713 -0.01(-0.27%)
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.