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 -0.130 (-4.33%)
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 (%)
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.