Skip to main content

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

Historical Prices

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.