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

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

3.130 +0.007 (+0.23%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 3.105 3.130 3.090 3.115 73,218 -0.00(-0.16%)
Sep 30, 2024 3.078 3.120 3.072 3.120 53,286 +0.04(+1.30%)
Sep 27, 2024 3.070 3.080 3.070 3.080 14,461 -0.01(-0.32%)
Sep 26, 2024 3.050 3.090 3.050 3.090 20,204 +0.05(+1.64%)
Sep 25, 2024 3.052 3.052 3.040 3.040 12,056 -0.01(-0.33%)
Sep 24, 2024 3.060 3.060 3.040 3.050 14,450 +0.00(+0.00%)
Sep 23, 2024 3.050 3.067 3.042 3.050 6,302 +0.00(+0.00%)
Sep 20, 2024 3.045 3.070 3.040 3.050 23,383 -0.01(-0.33%)
Sep 19, 2024 3.050 3.080 3.050 3.060 13,003 +0.00(+0.00%)
Sep 18, 2024 3.050 3.070 3.050 3.060 22,224 +0.02(+0.66%)
Sep 17, 2024 3.050 3.050 3.040 3.040 5,415 -0.02(-0.49%)
Sep 16, 2024 3.050 3.060 3.050 3.055 8,551 +0.01(+0.16%)
Sep 13, 2024 3.050 3.070 3.050 3.050 11,088 -0.01(-0.29%)
Sep 12, 2024 3.040 3.060 3.040 3.059 15,541 +0.01(+0.30%)
Sep 11, 2024 3.030 3.055 3.030 3.050 14,044 +0.00(+0.00%)
Sep 10, 2024 3.050 3.060 3.030 3.050 13,569 +0.00(+0.00%)
Sep 09, 2024 3.040 3.060 3.040 3.050 6,845 +0.01(+0.26%)
Sep 06, 2024 3.060 3.065 3.030 3.042 26,509 -0.01(-0.43%)
Sep 05, 2024 3.044 3.080 3.040 3.055 44,250 +0.01(+0.16%)
Sep 04, 2024 3.040 3.060 3.040 3.050 19,572 +0.01(+0.33%)
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.