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

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

3.052 -0.008 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.040 3.060 3.040 3.052 3,627 -0.01(-0.26%)
Aug 29, 2024 3.040 3.070 3.040 3.060 3,979 +0.03(+0.99%)
Aug 28, 2024 3.050 3.060 3.030 3.030 39,203 -0.02(-0.66%)
Aug 27, 2024 3.050 3.060 3.050 3.050 5,385 -0.01(-0.33%)
Aug 26, 2024 3.060 3.090 3.050 3.060 39,044 -0.02(-0.65%)
Aug 23, 2024 3.110 3.110 3.050 3.080 15,548 -0.03(-0.96%)
Aug 22, 2024 3.070 3.130 3.060 3.110 52,654 +0.04(+1.28%)
Aug 21, 2024 3.060 3.080 3.060 3.071 4,415 +0.01(+0.19%)
Aug 20, 2024 3.060 3.075 3.050 3.065 10,149 -0.02(-0.49%)
Aug 19, 2024 3.060 3.085 3.030 3.080 98,349 +0.02(+0.65%)
Aug 16, 2024 3.020 3.070 3.020 3.060 5,344 +0.02(+0.66%)
Aug 15, 2024 3.010 3.070 3.010 3.040 64,595 -0.01(-0.33%)
Aug 14, 2024 3.040 3.050 3.030 3.050 7,628 +0.02(+0.66%)
Aug 13, 2024 3.030 3.050 3.020 3.030 116,488 -0.01(-0.33%)
Aug 12, 2024 3.030 3.040 3.025 3.040 90,146 +0.01(+0.33%)
Aug 09, 2024 3.050 3.050 3.025 3.030 148,990 -0.01(-0.33%)
Aug 08, 2024 3.000 3.040 3.000 3.040 72,360 +0.02(+0.66%)
Aug 07, 2024 2.990 3.050 2.990 3.020 225,604 +0.02(+0.67%)
Aug 06, 2024 3.050 3.050 2.960 3.000 38,165 -0.05(-1.64%)
Aug 05, 2024 2.950 3.050 2.950 3.050 109,002 +0.07(+2.35%)
Aug 02, 2024 2.960 3.000 2.950 2.980 144,146 +0.00(+0.00%)
Aug 01, 2024 2.970 2.980 2.950 2.980 96,518 +0.02(+0.68%)
Jul 31, 2024 2.960 2.980 2.960 2.960 58,414 -0.01(-0.34%)
Jul 30, 2024 2.980 2.980 2.960 2.970 125,827 -0.01(-0.34%)
Jul 29, 2024 3.010 3.050 2.960 2.980 1,119,235 +0.45(+17.79%)
Jul 26, 2024 2.520 2.615 2.420 2.530 14,330 +0.13(+5.42%)
Jul 25, 2024 2.453 2.519 2.400 2.400 3,517 -0.06(-2.28%)
Jul 24, 2024 2.460 2.500 2.380 2.456 7,904 +0.01(+0.24%)
Jul 23, 2024 2.520 2.610 2.450 2.450 12,692 -0.08(-3.16%)
Jul 22, 2024 2.590 2.600 2.450 2.530 13,879 -0.06(-2.32%)
Jul 19, 2024 2.700 2.746 2.590 2.590 4,875 +0.01(+0.39%)
Jul 18, 2024 2.650 2.670 2.580 2.580 9,614 +0.00(+0.00%)
Jul 17, 2024 2.655 2.655 2.580 2.580 6,351 -0.04(-1.34%)
Jul 16, 2024 2.650 2.693 2.550 2.615 11,112 +0.07(+2.55%)
Jul 15, 2024 2.640 2.700 2.550 2.550 3,998 -0.13(-4.85%)
Jul 12, 2024 2.660 2.680 2.480 2.680 8,323 +0.10(+4.08%)
Jul 11, 2024 2.550 2.640 2.520 2.575 5,131 -0.00(-0.19%)
Jul 10, 2024 2.770 2.770 2.520 2.580 3,038 -0.11(-4.09%)
Jul 09, 2024 2.690 2.700 2.510 2.690 2,209 +0.06(+2.28%)
Jul 08, 2024 2.676 2.676 2.500 2.630 5,891 -0.04(-1.50%)
Jul 05, 2024 2.595 2.670 2.595 2.670 780 +0.08(+3.09%)
Jul 03, 2024 2.460 2.621 2.460 2.590 2,252 +0.08(+3.19%)
Jul 02, 2024 2.585 2.585 2.500 2.510 23,343 -0.15(-5.64%)
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.