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

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

3.060 +0.110 (+3.73%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 16, 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 (%)
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%)
Apr 01, 2024 2.870 3.500 2.800 3.390 170,835 +0.61(+21.94%)
Mar 28, 2024 2.870 2.900 2.770 2.780 53,218 -0.01(-0.36%)
Mar 27, 2024 2.740 2.930 2.620 2.790 62,575 +0.05(+1.82%)
Mar 26, 2024 2.670 2.800 2.600 2.740 63,118 +0.14(+5.38%)
Mar 25, 2024 2.640 2.720 2.558 2.600 44,615 -0.03(-1.14%)
Mar 22, 2024 2.660 2.824 2.410 2.630 81,851 +0.07(+2.73%)
Mar 21, 2024 2.500 2.848 2.440 2.560 143,321 +0.15(+6.22%)
Mar 20, 2024 2.420 2.560 2.380 2.410 36,801 +0.00(+0.00%)
Mar 19, 2024 2.430 2.520 2.380 2.410 17,254 -0.03(-1.23%)
Mar 18, 2024 2.490 2.580 2.430 2.440 11,515 +0.01(+0.41%)
Mar 15, 2024 2.450 2.580 2.420 2.430 25,180 -0.13(-5.04%)
Mar 14, 2024 2.540 2.587 2.440 2.559 22,948 +0.06(+2.36%)
Mar 13, 2024 2.550 2.590 2.460 2.500 10,298 -0.02(-0.79%)
Mar 12, 2024 2.467 2.690 2.467 2.520 57,047 -0.06(-2.33%)
Mar 11, 2024 2.530 2.580 2.450 2.580 19,861 +0.06(+2.38%)
Mar 08, 2024 2.590 2.590 2.451 2.520 7,574 +0.02(+0.80%)
Mar 07, 2024 2.550 2.550 2.440 2.500 8,122 +0.00(+0.00%)
Mar 06, 2024 2.550 2.690 2.455 2.500 29,070 -0.04(-1.57%)
Mar 05, 2024 2.550 2.870 2.500 2.540 34,157 -0.04(-1.55%)
Mar 04, 2024 2.690 2.720 2.510 2.580 14,771 -0.05(-1.90%)
Mar 01, 2024 2.670 2.715 2.570 2.630 17,214 +0.01(+0.38%)
Feb 29, 2024 2.760 2.830 2.600 2.620 25,519 -0.05(-1.87%)
Feb 28, 2024 2.570 2.700 2.570 2.670 11,789 -0.00(-0.07%)
Feb 27, 2024 2.730 2.730 2.650 2.672 9,486 -0.06(-2.12%)
Feb 26, 2024 2.730 2.882 2.640 2.730 20,378 +0.04(+1.49%)
Feb 23, 2024 2.670 2.829 2.520 2.690 54,445 +0.13(+5.08%)
Feb 22, 2024 2.650 2.650 2.560 2.560 6,429 -0.08(-3.21%)
Feb 21, 2024 2.690 2.690 2.600 2.645 5,110 -0.02(-0.94%)
Feb 20, 2024 2.720 2.735 2.520 2.670 31,034 -0.03(-1.11%)
Feb 16, 2024 2.700 2.780 2.630 2.700 12,911 -0.00(-0.18%)
Feb 15, 2024 2.720 2.745 2.640 2.705 13,764 +0.00(+0.19%)
Feb 14, 2024 2.690 2.790 2.600 2.700 5,683 +0.06(+2.27%)
Feb 13, 2024 2.630 2.700 2.570 2.640 5,081 +0.04(+1.73%)
Feb 12, 2024 2.600 2.647 2.531 2.595 13,173 -0.02(-0.95%)
Feb 09, 2024 2.590 2.650 2.525 2.620 8,872 +0.07(+2.75%)
Feb 08, 2024 2.500 2.641 2.500 2.550 24,129 -0.01(-0.39%)
Feb 07, 2024 2.689 2.689 2.500 2.560 12,909 -0.04(-1.54%)
Feb 06, 2024 2.775 2.775 2.600 2.600 4,823 +0.09(+3.59%)
Feb 05, 2024 2.590 2.708 2.500 2.510 17,116 -0.07(-2.71%)
Feb 02, 2024 2.581 2.660 2.520 2.580 24,303 +0.01(+0.39%)
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.