Skip to main content

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

2.707 +0.017 (+0.61%)
Streaming Delayed Price Updated: 12:08 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.670 2.829 2.520 2.690 54,445 +0.13(+5.08%)
Feb 22, 2024 2.650 2.650 2.560 2.560 6,429 -0.08(-3.21%)
Feb 21, 2024 2.690 2.690 2.600 2.645 5,110 -0.02(-0.94%)
Feb 20, 2024 2.720 2.735 2.520 2.670 31,034 -0.03(-1.11%)
Feb 16, 2024 2.700 2.780 2.630 2.700 12,911 -0.00(-0.18%)
Feb 15, 2024 2.720 2.745 2.640 2.705 13,764 +0.00(+0.19%)
Feb 14, 2024 2.690 2.790 2.600 2.700 5,683 +0.06(+2.27%)
Feb 13, 2024 2.630 2.700 2.570 2.640 5,081 +0.04(+1.73%)
Feb 12, 2024 2.600 2.647 2.531 2.595 13,173 -0.02(-0.95%)
Feb 09, 2024 2.590 2.650 2.525 2.620 8,872 +0.07(+2.75%)
Feb 08, 2024 2.500 2.641 2.500 2.550 24,129 -0.01(-0.39%)
Feb 07, 2024 2.689 2.689 2.500 2.560 12,909 -0.04(-1.54%)
Feb 06, 2024 2.775 2.775 2.600 2.600 4,823 +0.09(+3.59%)
Feb 05, 2024 2.590 2.708 2.500 2.510 17,116 -0.07(-2.71%)
Feb 02, 2024 2.581 2.660 2.520 2.580 24,303 +0.01(+0.39%)
Feb 01, 2024 2.660 2.690 2.550 2.570 33,678 -0.05(-1.91%)
Jan 31, 2024 2.720 2.740 2.610 2.620 27,702 -0.07(-2.60%)
Jan 30, 2024 2.720 2.780 2.600 2.690 30,499 -0.03(-1.10%)
Jan 29, 2024 2.760 2.840 2.700 2.720 16,087 -0.07(-2.51%)
Jan 26, 2024 2.740 2.820 2.720 2.790 7,176 +0.05(+1.82%)
Jan 25, 2024 2.780 2.906 2.610 2.740 24,164 -0.02(-0.72%)
Jan 24, 2024 2.760 2.877 2.680 2.760 37,960 -0.01(-0.36%)
Jan 23, 2024 2.880 2.930 2.755 2.770 34,283 -0.05(-1.77%)
Jan 22, 2024 2.850 2.950 2.770 2.820 22,614 -0.03(-0.88%)
Jan 19, 2024 2.930 3.040 2.810 2.845 22,812 -0.09(-3.23%)
Jan 18, 2024 3.140 3.140 2.940 2.940 12,881 -0.20(-6.37%)
Jan 17, 2024 3.020 3.140 2.940 3.140 17,347 +0.06(+1.95%)
Jan 16, 2024 3.070 3.090 2.900 3.080 21,818 +0.04(+1.32%)
Jan 12, 2024 3.125 3.125 2.975 3.040 12,582 +0.01(+0.33%)
Jan 11, 2024 3.180 3.190 3.030 3.030 25,871 -0.11(-3.50%)
Jan 10, 2024 3.200 3.200 3.040 3.140 9,290 -0.06(-1.88%)
Jan 09, 2024 3.000 3.200 2.950 3.200 113,198 +0.25(+8.47%)
Jan 08, 2024 3.000 3.050 2.940 2.950 33,843 -0.03(-1.01%)
Jan 05, 2024 3.000 3.140 2.923 2.980 18,686 -0.06(-1.97%)
Jan 04, 2024 2.972 3.138 2.972 3.040 6,538 -0.11(-3.49%)
Jan 03, 2024 3.080 3.150 2.940 3.150 26,742 +0.07(+2.27%)
Jan 02, 2024 3.110 3.200 3.000 3.080 18,525 -0.06(-1.91%)
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%)
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.