Indicators

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

2.910 -0.090 (-3.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	2.940	3.000	2.900	2.910	10,336	-0.09(-3.00%)
Apr 25, 2024	2.850	3.000	2.790	3.000	19,593	+0.13(+4.53%)
Apr 24, 2024	2.950	2.950	2.870	2.870	10,638	-0.13(-4.33%)
Apr 23, 2024	2.970	3.000	2.790	3.000	18,959	+0.03(+1.01%)
Apr 22, 2024	2.740	2.970	2.740	2.970	7,602	+0.23(+8.39%)
Apr 19, 2024	2.890	2.890	2.740	2.740	5,640	-0.14(-4.86%)
Apr 18, 2024	2.880	2.880	2.880	2.880	492	+0.02(+0.70%)
Apr 17, 2024	3.000	3.000	2.850	2.860	19,292	-0.15(-4.98%)
Apr 16, 2024	3.060	3.060	2.950	3.010	4,393	+0.06(+2.03%)
Apr 15, 2024	3.010	3.010	2.950	2.950	4,485	-0.10(-3.28%)
Apr 12, 2024	2.990	3.150	2.940	3.050	17,136	+0.12(+4.10%)
Apr 11, 2024	2.950	3.050	2.852	2.930	8,582	-0.08(-2.66%)
Apr 10, 2024	2.900	3.040	2.810	3.010	18,510	+0.14(+4.88%)
Apr 09, 2024	3.210	3.210	2.820	2.870	46,417	-0.35(-10.87%)
Apr 08, 2024	3.320	3.385	3.160	3.220	42,707	-0.05(-1.53%)
Apr 05, 2024	3.250	3.450	3.160	3.270	27,341	+0.02(+0.62%)
Apr 04, 2024	3.180	3.425	3.160	3.250	21,921	+0.08(+2.52%)
Apr 03, 2024	3.240	3.450	3.050	3.170	22,503	-0.05(-1.55%)
Apr 02, 2024	3.570	3.810	3.110	3.220	78,018	-0.17(-5.01%)

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.