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

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

0.4149 +0.0206 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 26, 2023 0.3750 0.4149 0.3750 0.4149 778,377 +0.02(+5.22%)
May 25, 2023 0.3800 0.4400 0.3707 0.3943 1,657,495 +0.01(+2.66%)
May 24, 2023 0.3890 0.3930 0.3627 0.3841 480,713 -0.00(-0.70%)
May 23, 2023 0.3546 0.3870 0.3521 0.3868 439,414 +0.03(+9.08%)
May 22, 2023 0.3700 0.3707 0.3500 0.3546 448,488 -0.02(-4.93%)
May 19, 2023 0.3869 0.3869 0.3611 0.3730 328,431 -0.01(-3.54%)
May 18, 2023 0.3916 0.3969 0.3700 0.3867 188,013 -0.00(-0.74%)
May 17, 2023 0.3800 0.4000 0.3800 0.3896 144,948 +0.01(+2.28%)
May 16, 2023 0.4000 0.4100 0.3750 0.3809 143,682 -0.02(-4.22%)
May 15, 2023 0.4000 0.4099 0.3921 0.3977 118,179 +0.00(+0.71%)
May 12, 2023 0.3978 0.4200 0.3738 0.3949 219,307 -0.02(-3.71%)
May 11, 2023 0.4200 0.4399 0.3919 0.4101 277,073 -0.03(-6.37%)
May 10, 2023 0.4200 0.4400 0.3850 0.4380 513,987 +0.03(+7.96%)
May 09, 2023 0.4100 0.4100 0.3610 0.4057 871,960 +0.00(+0.37%)
May 08, 2023 0.3600 0.4087 0.3551 0.4042 451,824 +0.04(+10.62%)
May 05, 2023 0.3700 0.3700 0.3580 0.3654 319,805 +0.00(+0.19%)
May 04, 2023 0.3760 0.3799 0.3544 0.3647 219,925 -0.01(-2.88%)
May 03, 2023 0.3646 0.3798 0.3400 0.3755 205,114 +0.01(+2.99%)
May 02, 2023 0.3809 0.3875 0.3301 0.3646 382,438 -0.02(-4.35%)
May 01, 2023 0.3900 0.3909 0.3710 0.3812 279,306 +0.01(+2.20%)
Apr 28, 2023 0.3550 0.3920 0.3400 0.3730 630,284 +0.03(+7.83%)
Apr 27, 2023 0.3571 0.3599 0.3197 0.3459 853,876 -0.01(-2.86%)
Apr 26, 2023 0.4363 0.4880 0.3303 0.3561 5,335,961 -0.04(-9.32%)
Apr 25, 2023 0.4000 0.4100 0.3920 0.3927 143,884 -0.01(-2.87%)
Apr 24, 2023 0.4207 0.4207 0.4000 0.4043 137,464 -0.01(-2.74%)
Apr 21, 2023 0.4000 0.4300 0.4000 0.4157 309,343 +0.01(+1.64%)
Apr 20, 2023 0.4100 0.4315 0.4040 0.4090 230,233 -0.00(-0.29%)
Apr 19, 2023 0.4200 0.4200 0.4000 0.4102 247,212 +0.00(+0.76%)
Apr 18, 2023 0.4100 0.4188 0.4000 0.4071 191,190 -0.00(-0.46%)
Apr 17, 2023 0.4000 0.4182 0.3850 0.4090 387,671 +0.01(+2.25%)
Apr 14, 2023 0.3850 0.4100 0.3850 0.4000 454,186 +0.01(+3.17%)
Apr 13, 2023 0.3950 0.3950 0.3750 0.3877 454,353 -0.00(-0.62%)
Apr 12, 2023 0.4200 0.4300 0.3901 0.3901 897,086 -0.03(-7.56%)
Apr 11, 2023 0.4300 0.4400 0.4200 0.4220 237,731 -0.01(-2.88%)
Apr 10, 2023 0.4509 0.4600 0.4180 0.4345 509,950 -0.02(-4.06%)
Apr 06, 2023 0.4500 0.4595 0.4500 0.4529 120,923 +0.00(+0.02%)
Apr 05, 2023 0.4600 0.4650 0.4501 0.4528 90,034 -0.01(-1.57%)
Apr 04, 2023 0.4626 0.4700 0.4502 0.4600 164,246 -0.01(-1.77%)
Apr 03, 2023 0.4876 0.4900 0.4600 0.4683 209,107 +0.00(+0.84%)
Mar 31, 2023 0.4625 0.4798 0.4600 0.4644 239,044 -0.00(-0.56%)
Mar 30, 2023 0.4700 0.4772 0.4601 0.4670 159,093 +0.00(+0.45%)
Mar 29, 2023 0.5000 0.5000 0.4600 0.4649 187,101 -0.02(-4.46%)
Mar 28, 2023 0.4900 0.5000 0.4800 0.4866 235,346 -0.01(-1.28%)
Mar 27, 2023 0.4790 0.5100 0.4703 0.4929 518,746 +0.02(+4.38%)
Mar 24, 2023 0.4900 0.4950 0.4510 0.4722 417,303 -0.03(-5.82%)
Mar 23, 2023 0.4400 0.5050 0.4400 0.5014 653,400 +0.07(+16.39%)
Mar 22, 2023 0.4720 0.4730 0.4301 0.4308 531,233 -0.05(-10.01%)
Mar 21, 2023 0.4700 0.4950 0.4543 0.4787 487,885 +0.01(+3.10%)
Mar 20, 2023 0.5200 0.5210 0.4521 0.4643 740,098 -0.07(-13.33%)
Mar 17, 2023 0.5200 0.5400 0.4950 0.5357 1,573,187 +0.01(+2.15%)
Mar 16, 2023 0.5800 0.5800 0.5000 0.5244 1,282,969 -0.02(-2.89%)
Mar 15, 2023 0.6000 0.6200 0.5260 0.5400 1,066,548 -0.06(-10.10%)
Mar 14, 2023 0.5500 0.6245 0.5200 0.6007 2,134,740 +0.09(+17.65%)
Mar 13, 2023 0.4600 0.6311 0.4400 0.5106 7,017,118 +0.09(+22.24%)
Mar 10, 2023 0.7600 0.7650 0.4030 0.4177 4,652,283 -0.35(-45.75%)
Mar 09, 2023 0.7700 0.7860 0.7500 0.7700 1,055,081 +0.00(+0.63%)
Mar 08, 2023 0.8300 0.8310 0.7505 0.7652 1,515,289 -0.07(-8.59%)
Mar 07, 2023 0.8600 0.8602 0.8088 0.8371 783,661 -0.02(-2.70%)
Mar 06, 2023 0.9510 0.9510 0.8556 0.8603 483,239 -0.09(-9.64%)
Mar 03, 2023 0.9420 0.9720 0.9400 0.9521 869,866 +0.00(+0.38%)
Mar 02, 2023 0.9700 0.9860 0.8621 0.9485 1,374,101 -0.02(-1.63%)
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.