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

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

2.870 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 24, 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 (%)
Jul 31, 2023 6.700 7.699 6.713 7.220 64,070 +0.47(+6.96%)
Jul 28, 2023 6.857 6.936 6.600 6.750 39,091 -0.15(-2.17%)
Jul 27, 2023 7.099 7.099 6.800 6.900 26,360 +0.04(+0.58%)
Jul 26, 2023 6.801 7.100 6.680 6.860 12,615 +0.00(+0.06%)
Jul 25, 2023 7.100 7.200 6.750 6.856 34,442 +0.06(+0.82%)
Jul 24, 2023 6.900 7.200 6.701 6.800 37,149 -0.23(-3.27%)
Jul 21, 2023 6.710 7.370 6.700 7.030 33,043 +0.33(+4.93%)
Jul 20, 2023 7.300 7.399 6.572 6.700 47,541 -0.30(-4.30%)
Jul 19, 2023 6.370 7.467 6.370 7.001 88,591 +0.54(+8.37%)
Jul 18, 2023 6.171 6.621 6.100 6.460 15,586 +0.32(+5.21%)
Jul 17, 2023 6.700 6.700 5.900 6.140 30,986 -0.47(-7.12%)
Jul 14, 2023 7.110 7.300 6.600 6.611 21,990 -0.54(-7.49%)
Jul 13, 2023 7.200 7.466 6.900 7.146 48,701 -0.11(-1.45%)
Jul 12, 2023 6.247 7.251 6.230 7.251 69,274 +0.75(+11.57%)
Jul 11, 2023 5.500 6.799 5.401 6.499 75,657 +0.93(+16.80%)
Jul 10, 2023 5.100 5.620 5.000 5.564 47,320 +0.45(+8.82%)
Jul 07, 2023 4.700 5.299 4.700 5.113 21,963 +0.45(+9.70%)
Jul 06, 2023 5.238 5.623 4.661 4.661 52,623 -0.74(-13.69%)
Jul 05, 2023 5.200 5.600 5.237 5.400 21,370 +0.16(+3.11%)
Jul 03, 2023 5.200 5.400 5.085 5.237 20,260 +0.39(+7.98%)
Jun 30, 2023 4.800 5.200 4.799 4.850 43,738 -0.05(-1.02%)
Jun 29, 2023 4.900 5.599 4.800 4.900 53,929 +0.00(+0.00%)
Jun 28, 2023 4.500 5.161 4.500 4.900 75,128 +0.28(+6.11%)
Jun 27, 2023 4.900 5.400 4.618 4.618 50,175 -0.31(-6.21%)
Jun 26, 2023 5.100 5.202 4.900 4.924 100,528 -0.10(-1.99%)
Jun 23, 2023 5.300 5.600 5.024 5.024 508,395 -0.48(-8.65%)
Jun 22, 2023 5.500 5.700 5.200 5.500 24,056 -0.03(-0.52%)
Jun 21, 2023 5.910 6.100 5.300 5.529 45,124 -0.37(-6.34%)
Jun 20, 2023 6.000 6.414 5.663 5.903 37,183 -0.09(-1.45%)
Jun 16, 2023 6.700 6.896 5.842 5.990 63,168 -0.51(-7.85%)
Jun 15, 2023 6.600 7.200 6.500 6.500 63,291 -0.08(-1.14%)
Jun 14, 2023 7.000 7.100 6.500 6.575 75,280 -0.24(-3.49%)
Jun 13, 2023 5.900 7.375 5.650 6.813 331,793 +1.51(+28.55%)
Jun 12, 2023 4.719 6.000 4.536 5.300 110,740 +0.74(+16.15%)
Jun 09, 2023 4.300 4.757 4.300 4.563 37,677 +0.21(+4.70%)
Jun 08, 2023 4.100 4.400 4.000 4.358 44,889 +0.31(+7.63%)
Jun 07, 2023 4.210 4.500 4.000 4.049 68,143 -0.15(-3.57%)
Jun 06, 2023 4.300 4.300 4.005 4.199 41,134 -0.11(-2.55%)
Jun 05, 2023 4.200 4.440 4.200 4.309 40,907 +0.03(+0.61%)
Jun 02, 2023 4.300 4.310 4.200 4.283 36,852 -0.03(-0.67%)
Jun 01, 2023 4.400 4.500 4.005 4.312 24,574 -0.18(-4.11%)
May 31, 2023 4.385 4.555 4.139 4.497 73,723 +0.11(+2.55%)
May 30, 2023 4.140 4.448 4.000 4.385 69,041 +0.24(+5.69%)
May 26, 2023 3.750 4.149 3.750 4.149 77,837 +0.21(+5.22%)
May 25, 2023 3.800 4.400 3.707 3.943 165,749 +0.10(+2.66%)
May 24, 2023 3.890 3.930 3.627 3.841 48,071 -0.03(-0.70%)
May 23, 2023 3.546 3.870 3.521 3.868 43,941 +0.32(+9.08%)
May 22, 2023 3.700 3.707 3.500 3.546 44,848 -0.18(-4.93%)
May 19, 2023 3.869 3.869 3.611 3.730 32,843 -0.14(-3.54%)
May 18, 2023 3.916 3.969 3.700 3.867 18,801 -0.03(-0.74%)
May 17, 2023 3.800 4.000 3.800 3.896 14,494 +0.09(+2.28%)
May 16, 2023 4.000 4.100 3.750 3.809 14,368 -0.17(-4.22%)
May 15, 2023 4.000 4.099 3.921 3.977 11,817 +0.03(+0.71%)
May 12, 2023 3.978 4.200 3.738 3.949 21,930 -0.15(-3.71%)
May 11, 2023 4.200 4.399 3.919 4.101 27,707 -0.28(-6.37%)
May 10, 2023 4.200 4.400 3.850 4.380 51,398 +0.32(+7.96%)
May 09, 2023 4.100 4.100 3.610 4.057 87,196 +0.02(+0.37%)
May 08, 2023 3.600 4.087 3.551 4.042 45,182 +0.39(+10.62%)
May 05, 2023 3.700 3.700 3.580 3.654 31,980 +0.01(+0.19%)
May 04, 2023 3.760 3.799 3.544 3.647 21,992 -0.11(-2.88%)
May 03, 2023 3.646 3.798 3.400 3.755 20,511 +0.11(+2.99%)
May 02, 2023 3.809 3.875 3.301 3.646 38,243 -0.17(-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.