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

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

2.910 -0.090 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.760 2.830 2.600 2.620 25,519 -0.05(-1.87%)
Feb 28, 2024 2.570 2.700 2.570 2.670 11,789 -0.00(-0.07%)
Feb 27, 2024 2.730 2.730 2.650 2.672 9,486 -0.06(-2.12%)
Feb 26, 2024 2.730 2.882 2.640 2.730 20,378 +0.04(+1.49%)
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.