Skip to main content

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

3.210 +0.020 (+0.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.190 3.210 3.190 3.210 33,783 +0.02(+0.63%)
Dec 23, 2024 3.190 3.210 3.180 3.190 181,960 -0.02(-0.62%)
Dec 20, 2024 3.190 3.210 3.180 3.210 120,504 +0.01(+0.31%)
Dec 19, 2024 3.190 3.210 3.190 3.200 47,333 +0.00(+0.00%)
Dec 18, 2024 3.180 3.210 3.180 3.200 103,875 +0.01(+0.31%)
Dec 17, 2024 3.180 3.200 3.180 3.190 107,470 -0.01(-0.31%)
Dec 16, 2024 3.190 3.210 3.180 3.200 131,438 +0.01(+0.31%)
Dec 13, 2024 3.180 3.210 3.180 3.190 67,981 -0.01(-0.31%)
Dec 12, 2024 3.190 3.211 3.190 3.200 53,144 +0.00(+0.00%)
Dec 11, 2024 3.180 3.220 3.180 3.200 75,990 +0.00(+0.00%)
Dec 10, 2024 3.180 3.215 3.180 3.200 84,987 -0.02(-0.62%)
Dec 09, 2024 3.190 3.220 3.180 3.220 110,945 -0.00(-0.16%)
Dec 06, 2024 3.180 3.240 3.180 3.225 61,001 +0.04(+1.10%)
Dec 05, 2024 3.180 3.200 3.180 3.190 149,836 +0.01(+0.31%)
Dec 04, 2024 3.180 3.190 3.180 3.180 75,509 +0.00(+0.00%)
Dec 03, 2024 3.170 3.190 3.170 3.180 163,971 +0.00(+0.00%)
Dec 02, 2024 3.160 3.200 3.150 3.180 256,844 +0.02(+0.63%)
Nov 29, 2024 3.140 3.160 3.130 3.160 75,340 +0.03(+0.96%)
Nov 27, 2024 3.130 3.130 3.120 3.130 35,087 +0.00(+0.00%)
Nov 26, 2024 3.130 3.140 3.120 3.130 21,705 +0.01(+0.32%)
Nov 25, 2024 3.120 3.136 3.120 3.120 10,471 +0.00(+0.00%)
Nov 22, 2024 3.120 3.130 3.120 3.120 7,503 -0.01(-0.32%)
Nov 21, 2024 3.110 3.140 3.110 3.130 4,541 +0.01(+0.23%)
Nov 20, 2024 3.140 3.140 3.110 3.123 6,447 +0.01(+0.25%)
Nov 19, 2024 3.120 3.120 3.110 3.115 1,877 -0.00(-0.16%)
Nov 18, 2024 3.110 3.133 3.110 3.120 4,686 +0.00(+0.00%)
Nov 15, 2024 3.110 3.120 3.110 3.120 9,270 -0.02(-0.64%)
Nov 14, 2024 3.120 3.140 3.120 3.140 27,160 +0.00(+0.00%)
Nov 13, 2024 3.112 3.140 3.111 3.140 9,460 +0.01(+0.32%)
Nov 12, 2024 3.110 3.140 3.110 3.130 7,318 +0.00(+0.00%)
Nov 11, 2024 3.120 3.160 3.110 3.130 15,187 +0.01(+0.32%)
Nov 08, 2024 3.140 3.140 3.115 3.120 5,892 -0.02(-0.79%)
Nov 07, 2024 3.100 3.150 3.100 3.145 10,142 +0.03(+0.91%)
Nov 06, 2024 3.150 3.150 3.111 3.117 6,064 -0.01(-0.43%)
Nov 05, 2024 3.120 3.140 3.120 3.130 8,335 -0.01(-0.39%)
Nov 04, 2024 3.150 3.160 3.140 3.142 5,694 -0.01(-0.25%)
Nov 01, 2024 3.160 3.160 3.140 3.150 15,040 +0.00(+0.00%)
Oct 31, 2024 3.160 3.160 3.140 3.150 7,121 +0.01(+0.32%)
Oct 30, 2024 3.150 3.160 3.140 3.140 4,058 -0.01(-0.28%)
Oct 29, 2024 3.146 3.149 3.140 3.149 1,388 -0.00(-0.04%)
Oct 28, 2024 3.150 3.150 3.140 3.150 32,432 +0.01(+0.32%)
Oct 25, 2024 3.140 3.150 3.140 3.140 6,619 -0.01(-0.25%)
Oct 24, 2024 3.150 3.150 3.140 3.148 10,126 -0.00(-0.06%)
Oct 23, 2024 3.150 3.155 3.150 3.150 18,797 -0.01(-0.32%)
Oct 22, 2024 3.150 3.160 3.150 3.160 2,548 +0.01(+0.25%)
Oct 21, 2024 3.150 3.159 3.150 3.152 21,779 +0.00(+0.06%)
Oct 18, 2024 3.150 3.160 3.150 3.150 6,200 -0.01(-0.32%)
Oct 17, 2024 3.160 3.160 3.154 3.160 4,451 +0.00(+0.00%)
Oct 16, 2024 3.160 3.160 3.150 3.160 4,619 +0.01(+0.16%)
Oct 15, 2024 3.160 3.160 3.150 3.155 15,634 +0.00(+0.16%)
Oct 14, 2024 3.160 3.160 3.150 3.150 2,447 +0.00(+0.00%)
Oct 11, 2024 3.150 3.162 3.150 3.150 16,165 -0.03(-0.88%)
Oct 10, 2024 3.180 3.180 3.150 3.178 56,190 +0.02(+0.57%)
Oct 09, 2024 3.150 3.180 3.145 3.160 105,497 -0.00(-0.16%)
Oct 08, 2024 3.180 3.180 3.140 3.165 60,301 +0.00(+0.16%)
Oct 07, 2024 3.150 3.160 3.115 3.160 75,480 +0.00(+0.00%)
Oct 04, 2024 3.160 3.170 3.150 3.160 32,922 +0.00(+0.00%)
Oct 03, 2024 3.130 3.200 3.130 3.160 133,278 +0.03(+0.80%)
Oct 02, 2024 3.120 3.140 3.120 3.135 31,519 +0.02(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.