Skip to main content

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

1.310 +0.010 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.300 1.360 1.270 1.310 326,691 +0.01(+0.77%)
Feb 02, 2023 1.270 1.310 1.240 1.300 370,351 +0.04(+3.17%)
Feb 01, 2023 1.220 1.290 1.209 1.260 216,222 +0.05(+4.13%)
Jan 31, 2023 1.180 1.220 1.160 1.210 200,645 +0.04(+3.42%)
Jan 30, 2023 1.230 1.240 1.170 1.170 173,813 -0.06(-4.88%)
Jan 27, 2023 1.220 1.250 1.200 1.230 131,553 +0.01(+0.82%)
Jan 26, 2023 1.210 1.220 1.210 1.220 71,926 +0.01(+0.83%)
Jan 25, 2023 1.200 1.210 1.190 1.210 72,649 +0.00(+0.00%)
Jan 24, 2023 1.240 1.240 1.190 1.210 81,209 -0.02(-1.63%)
Jan 23, 2023 1.220 1.260 1.210 1.230 140,554 -0.02(-1.60%)
Jan 20, 2023 1.200 1.250 1.180 1.250 573,979 +0.07(+5.93%)
Jan 19, 2023 1.230 1.230 1.165 1.180 133,993 -0.04(-3.28%)
Jan 18, 2023 1.270 1.330 1.210 1.220 274,566 -0.04(-3.17%)
Jan 17, 2023 1.230 1.270 1.230 1.260 211,167 +0.03(+2.44%)
Jan 13, 2023 1.220 1.240 1.220 1.230 183,221 +0.01(+0.82%)
Jan 12, 2023 1.180 1.230 1.170 1.220 218,587 +0.05(+4.27%)
Jan 11, 2023 1.190 1.200 1.160 1.170 133,650 +0.01(+1.30%)
Jan 10, 2023 1.220 1.220 1.150 1.155 145,503 -0.05(-4.55%)
Jan 09, 2023 1.240 1.260 1.200 1.210 141,502 -0.03(-2.42%)
Jan 06, 2023 1.260 1.260 1.210 1.240 121,931 -0.01(-0.80%)
Jan 05, 2023 1.310 1.310 1.210 1.250 125,917 -0.05(-3.85%)
Jan 04, 2023 1.320 1.330 1.280 1.300 134,213 -0.02(-1.52%)
Jan 03, 2023 1.290 1.350 1.290 1.320 297,507 +0.05(+3.94%)
Dec 30, 2022 1.260 1.285 1.240 1.270 117,281 +0.00(+0.00%)
Dec 29, 2022 1.160 1.280 1.150 1.270 190,125 +0.11(+9.48%)
Dec 28, 2022 1.170 1.190 1.150 1.160 79,497 +0.00(+0.00%)
Dec 27, 2022 1.170 1.180 1.150 1.160 58,363 +0.00(+0.00%)
Dec 23, 2022 1.170 1.170 1.140 1.160 85,429 -0.02(-1.69%)
Dec 22, 2022 1.230 1.230 1.180 1.180 88,205 -0.05(-4.07%)
Dec 21, 2022 1.190 1.230 1.155 1.230 93,600 +0.05(+4.24%)
Dec 20, 2022 1.200 1.200 1.160 1.180 125,385 -0.02(-1.67%)
Dec 19, 2022 1.220 1.220 1.180 1.200 128,230 -0.01(-0.83%)
Dec 16, 2022 1.250 1.260 1.170 1.210 344,135 -0.04(-3.20%)
Dec 15, 2022 1.300 1.320 1.250 1.250 338,296 -0.08(-6.02%)
Dec 14, 2022 1.390 1.390 1.330 1.330 121,771 -0.05(-3.62%)
Dec 13, 2022 1.340 1.440 1.330 1.380 325,100 +0.05(+3.76%)
Dec 12, 2022 1.320 1.340 1.290 1.330 71,747 +0.01(+0.76%)
Dec 09, 2022 1.350 1.370 1.310 1.320 124,533 -0.03(-2.22%)
Dec 08, 2022 1.330 1.380 1.280 1.350 149,043 +0.07(+5.47%)
Dec 07, 2022 1.360 1.369 1.250 1.280 141,667 -0.07(-5.19%)
Dec 06, 2022 1.330 1.370 1.290 1.350 165,562 -0.02(-1.46%)
Dec 05, 2022 1.410 1.500 1.360 1.370 181,892 -0.04(-2.84%)
Dec 02, 2022 1.380 1.460 1.365 1.410 65,089 +0.03(+2.17%)
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.