Cepton Inc.

NASDAQ: CPTN · Real-Time Price · USD
3.25
0.00 (0.00%)
At close: Jan 06, 2025, 10:00 PM

CPTN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Jan 7, 2025 3.25 3.25 3.25 3.25 3.25 0.00% 0
Jan 6, 2025 3.20 3.31 3.20 3.25 3.25 2.20% 154,791
Jan 3, 2025 3.19 3.22 3.18 3.18 3.18 -0.31% 1,576,606
Jan 2, 2025 3.27 3.27 3.18 3.19 3.19 -2.15% 1,250,718
Dec 31, 2024 3.26 3.29 3.24 3.26 3.26 -0.31% 13,064
Dec 30, 2024 3.23 3.28 3.21 3.27 3.27 0.93% 33,421
Dec 27, 2024 3.20 3.24 3.20 3.24 3.24 1.25% 37,700
Dec 26, 2024 3.19 3.21 3.18 3.20 3.20 -0.31% 240,934
Dec 24, 2024 3.19 3.21 3.19 3.21 3.21 0.63% 33,800
Dec 23, 2024 3.19 3.21 3.18 3.19 3.19 -0.62% 182,000
Dec 20, 2024 3.19 3.21 3.18 3.21 3.21 0.31% 120,504
Dec 19, 2024 3.19 3.21 3.19 3.20 3.20 0.00% 49,200
Dec 18, 2024 3.18 3.21 3.18 3.20 3.20 0.31% 103,900
Dec 17, 2024 3.18 3.20 3.18 3.19 3.19 -0.31% 107,500
Dec 16, 2024 3.19 3.21 3.18 3.20 3.20 0.31% 131,438
Dec 13, 2024 3.18 3.21 3.18 3.19 3.19 -0.31% 68,000
Dec 12, 2024 3.19 3.21 3.19 3.20 3.20 0.00% 53,308
Dec 11, 2024 3.18 3.22 3.18 3.20 3.20 0.00% 76,010
Dec 10, 2024 3.18 3.22 3.18 3.20 3.20 -0.62% 85,000
Dec 9, 2024 3.19 3.22 3.18 3.22 3.22 -0.31% 110,965