Cepton Inc. (CPTN)
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 |