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

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

2.770 -0.110 (-3.82%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 3.860 3.960 3.800 3.800 20,836 -0.07(-1.81%)
Sep 28, 2023 3.820 3.960 3.750 3.870 21,769 +0.04(+1.04%)
Sep 27, 2023 3.860 3.970 3.820 3.830 25,699 -0.01(-0.26%)
Sep 26, 2023 3.950 4.003 3.800 3.840 37,492 -0.15(-3.76%)
Sep 25, 2023 4.060 4.165 3.910 3.990 52,012 -0.19(-4.55%)
Sep 22, 2023 3.890 4.320 3.500 4.180 155,680 +0.27(+6.91%)
Sep 21, 2023 3.900 4.100 3.900 3.910 32,202 -0.11(-2.74%)
Sep 20, 2023 4.300 4.571 3.930 4.020 69,253 -0.48(-10.69%)
Sep 19, 2023 4.600 4.700 4.279 4.501 31,393 -0.21(-4.48%)
Sep 18, 2023 5.100 5.149 4.500 4.712 65,744 -0.48(-9.21%)
Sep 15, 2023 4.500 5.200 4.500 5.190 128,882 +0.59(+12.83%)
Sep 14, 2023 4.300 4.700 4.200 4.600 50,658 +0.28(+6.48%)
Sep 13, 2023 4.200 4.439 4.200 4.320 28,903 +0.07(+1.67%)
Sep 12, 2023 4.300 4.320 4.200 4.249 10,533 -0.07(-1.71%)
Sep 11, 2023 4.260 4.420 3.930 4.323 80,749 +0.08(+2.01%)
Sep 08, 2023 4.670 4.670 4.208 4.238 29,101 -0.27(-6.03%)
Sep 07, 2023 5.100 5.101 4.500 4.510 59,308 -0.60(-11.66%)
Sep 06, 2023 5.400 5.450 5.100 5.105 21,020 -0.26(-4.83%)
Sep 05, 2023 5.300 5.450 5.300 5.364 32,347 +0.04(+0.81%)
Sep 01, 2023 5.556 5.557 5.300 5.321 25,577 -0.16(-2.94%)
Aug 31, 2023 5.400 5.609 5.400 5.482 26,562 +0.01(+0.24%)
Aug 30, 2023 5.410 5.573 5.400 5.469 42,596 +0.06(+1.09%)
Aug 29, 2023 5.250 5.590 5.250 5.410 58,301 +0.12(+2.27%)
Aug 28, 2023 5.260 5.550 5.130 5.290 55,784 +0.03(+0.57%)
Aug 25, 2023 5.210 5.310 5.000 5.260 36,687 -0.02(-0.38%)
Aug 24, 2023 5.900 5.909 5.200 5.280 56,630 -0.55(-9.47%)
Aug 23, 2023 5.702 6.201 5.630 5.832 42,379 +0.10(+1.67%)
Aug 22, 2023 5.300 5.800 5.251 5.736 33,886 +0.54(+10.33%)
Aug 21, 2023 6.000 6.010 5.100 5.199 57,133 -0.71(-12.06%)
Aug 18, 2023 6.000 6.500 5.900 5.912 43,653 -0.25(-4.03%)
Aug 17, 2023 5.700 6.310 5.650 6.160 43,063 +0.44(+7.73%)
Aug 16, 2023 6.100 6.116 5.600 5.718 42,630 -0.42(-6.84%)
Aug 15, 2023 6.400 6.355 6.100 6.138 32,353 -0.22(-3.41%)
Aug 14, 2023 7.200 7.210 6.251 6.355 91,248 -0.86(-11.92%)
Aug 11, 2023 8.100 8.127 7.025 7.215 75,559 -0.95(-11.58%)
Aug 10, 2023 7.400 8.750 7.300 8.160 184,348 +0.71(+9.57%)
Aug 09, 2023 7.200 7.600 7.169 7.447 20,645 +0.21(+2.86%)
Aug 08, 2023 8.900 8.900 6.900 7.240 32,893 -0.74(-9.26%)
Aug 07, 2023 8.500 8.624 7.695 7.979 23,702 -0.42(-5.01%)
Aug 04, 2023 8.440 8.824 8.200 8.400 27,482 -0.06(-0.70%)
Aug 03, 2023 8.400 8.763 7.865 8.459 19,448 +0.29(+3.51%)
Aug 02, 2023 8.239 8.723 7.600 8.172 44,181 +0.38(+4.89%)
Aug 01, 2023 7.500 8.200 7.300 7.791 44,378 +0.57(+7.91%)
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%)
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.