Skip to main content

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

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.700 2.746 2.590 2.590 4,875 +0.01(+0.39%)
Jul 18, 2024 2.650 2.670 2.580 2.580 9,614 +0.00(+0.00%)
Jul 17, 2024 2.655 2.655 2.580 2.580 6,351 -0.04(-1.34%)
Jul 16, 2024 2.650 2.693 2.550 2.615 11,112 +0.07(+2.55%)
Jul 15, 2024 2.640 2.700 2.550 2.550 3,998 -0.13(-4.85%)
Jul 12, 2024 2.660 2.680 2.480 2.680 8,323 +0.10(+4.08%)
Jul 11, 2024 2.550 2.640 2.520 2.575 5,131 -0.00(-0.19%)
Jul 10, 2024 2.770 2.770 2.520 2.580 3,038 -0.11(-4.09%)
Jul 09, 2024 2.690 2.700 2.510 2.690 2,209 +0.06(+2.28%)
Jul 08, 2024 2.676 2.676 2.500 2.630 5,891 -0.04(-1.50%)
Jul 05, 2024 2.595 2.670 2.595 2.670 780 +0.08(+3.09%)
Jul 03, 2024 2.460 2.621 2.460 2.590 2,252 +0.08(+3.19%)
Jul 02, 2024 2.585 2.585 2.500 2.510 23,343 -0.15(-5.64%)
Jul 01, 2024 2.540 2.710 2.530 2.660 2,023 -0.03(-1.12%)
Jun 28, 2024 2.710 2.710 2.520 2.690 13,304 +0.01(+0.37%)
Jun 27, 2024 2.700 2.700 2.635 2.680 1,686 +0.16(+6.35%)
Jun 26, 2024 2.520 2.520 2.520 2.520 816 -0.02(-0.79%)
Jun 24, 2024 2.540 310 +0.01(+0.40%)
Jun 21, 2024 2.390 2.530 2.390 2.530 17,124 +0.12(+4.98%)
Jun 20, 2024 2.450 2.515 2.410 2.410 17,957 -0.09(-3.60%)
Jun 18, 2024 2.600 2.650 2.500 2.500 7,707 -0.11(-4.21%)
Jun 17, 2024 2.650 2.765 2.590 2.610 26,227 +0.02(+0.77%)
Jun 14, 2024 2.700 2.700 2.590 2.590 5,180 -0.15(-5.47%)
Jun 13, 2024 2.730 2.750 2.710 2.740 2,625 -0.02(-0.72%)
Jun 12, 2024 2.840 2.843 2.700 2.760 8,076 -0.08(-2.82%)
Jun 11, 2024 2.700 2.860 2.700 2.840 3,665 +0.11(+4.03%)
Jun 10, 2024 2.840 2.840 2.701 2.730 3,571 +0.02(+0.68%)
Jun 07, 2024 2.780 2.799 2.710 2.712 16,816 -0.15(-5.19%)
Jun 06, 2024 2.950 2.950 2.830 2.860 2,140 -0.10(-3.38%)
Jun 05, 2024 2.630 2.960 2.630 2.960 35,083 +0.38(+14.73%)
Jun 04, 2024 2.580 2.630 2.530 2.580 6,028 +0.06(+2.38%)
Jun 03, 2024 2.660 2.800 2.510 2.520 13,887 -0.17(-6.32%)
May 31, 2024 2.729 2.789 2.600 2.690 6,638 +0.10(+3.86%)
May 30, 2024 2.570 2.630 2.560 2.590 7,987 +0.02(+0.78%)
May 29, 2024 2.590 2.630 2.570 2.570 3,170 -0.06(-2.28%)
May 28, 2024 2.595 2.695 2.500 2.630 9,373 +0.07(+2.73%)
May 24, 2024 2.560 2.660 2.525 2.560 11,319 +0.04(+1.59%)
May 23, 2024 2.680 2.680 2.400 2.520 24,301 -0.10(-3.82%)
May 22, 2024 2.720 2.775 2.610 2.620 18,987 -0.07(-2.60%)
May 21, 2024 2.880 2.880 2.635 2.690 36,746 -0.25(-8.37%)
May 20, 2024 3.020 3.020 2.810 2.936 7,955 +0.13(+4.47%)
May 17, 2024 2.840 2.900 2.790 2.810 12,863 +0.01(+0.36%)
May 16, 2024 2.770 3.000 2.750 2.800 13,604 -0.03(-1.06%)
May 15, 2024 2.860 3.050 2.750 2.830 11,818 -0.06(-2.07%)
May 14, 2024 2.975 3.100 2.870 2.890 34,978 -0.13(-4.31%)
May 13, 2024 3.120 3.140 2.850 3.020 16,756 +0.12(+4.14%)
May 10, 2024 3.010 3.087 2.900 2.900 8,716 -0.10(-3.34%)
May 09, 2024 3.170 3.170 3.000 3.000 1,132 -0.02(-0.66%)
May 08, 2024 3.165 3.165 3.000 3.020 4,783 -0.01(-0.33%)
May 07, 2024 3.100 3.150 3.000 3.030 8,929 +0.00(+0.00%)
May 06, 2024 3.050 3.130 3.014 3.030 6,968 -0.02(-0.66%)
May 03, 2024 3.094 3.144 3.040 3.050 2,883 -0.07(-2.24%)
May 02, 2024 3.020 3.120 2.940 3.120 16,914 +0.13(+4.35%)
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.