Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cepton Inc | CPTN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.61 |
CPTN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.70 | 2.8601 | 2.59 | 2.66 | 9,154 | -0.09 | -3.33% |
1 Month | 2.88 | 2.96 | 2.40 | 2.68 | 12,589 | -0.27 | -9.38% |
3 Months | 2.67 | 3.595 | 2.40 | 2.97 | 19,155 | -0.06 | -2.25% |
6 Months | 2.92 | 3.80 | 2.38 | 2.91 | 25,296 | -0.31 | -10.62% |
1 Year | 6.001 | 8.90 | 2.38 | 5.46 | 160,829 | -3.39 | -56.51% |
3 Years | 83.00 | 801.60 | 2.38 | 18.86 | 433,478 | -80.39 | -96.86% |
5 Years | 83.00 | 801.60 | 2.38 | 18.86 | 433,478 | -80.39 | -96.86% |
CPTN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 2.61 | 0.02 | 0.77% | 2.65 | 2.765 | 2.59 | 26,227 |
15 Jun 2024 | 2.59 | -0.15 | -5.47% | 2.72 | 2.72 | 2.59 | 5,180 |
14 Jun 2024 | 2.74 | -0.02 | -0.72% | 2.75 | 2.75 | 2.71 | 2,625 |
13 Jun 2024 | 2.76 | -0.08 | -2.82% | 2.75 | 2.8427 | 2.70 | 8,076 |
12 Jun 2024 | 2.84 | 0.11 | 4.03% | 2.70 | 2.8601 | 2.70 | 3,665 |
11 Jun 2024 | 2.73 | 0.02 | 0.68% | 2.72 | 2.84 | 2.7007 | 3,571 |
08 Jun 2024 | 2.7115 | -0.15 | -5.19% | 2.78 | 2.799 | 2.71 | 16,816 |
07 Jun 2024 | 2.86 | -0.10 | -3.38% | 2.93 | 2.95 | 2.83 | 2,140 |
06 Jun 2024 | 2.96 | 0.38 | 14.73% | 2.58 | 2.96 | 2.58 | 35,083 |
05 Jun 2024 | 2.58 | 0.06 | 2.38% | 2.58 | 2.63 | 2.53 | 6,028 |
04 Jun 2024 | 2.52 | -0.17 | -6.32% | 2.66 | 2.7999 | 2.51 | 13,872 |
01 Jun 2024 | 2.69 | 0.10 | 3.86% | 2.61 | 2.789 | 2.60 | 6,638 |
31 May 2024 | 2.59 | 0.02 | 0.78% | 2.57 | 2.63 | 2.56 | 7,987 |
30 May 2024 | 2.57 | -0.06 | -2.28% | 2.61 | 2.63 | 2.57 | 3,170 |
29 May 2024 | 2.63 | 0.07 | 2.73% | 2.59 | 2.695 | 2.50 | 7,161 |
25 May 2024 | 2.56 | 0.04 | 1.59% | 2.56 | 2.66 | 2.525 | 11,318 |
24 May 2024 | 2.52 | -0.10 | -3.82% | 2.68 | 2.68 | 2.40 | 24,301 |
23 May 2024 | 2.62 | -0.07 | -2.60% | 2.72 | 2.7749 | 2.61 | 18,887 |
22 May 2024 | 2.69 | -0.25 | -8.37% | 2.88 | 2.88 | 2.635 | 36,746 |
21 May 2024 | 2.9357 | 0.13 | 4.47% | 3.02 | 3.02 | 2.81 | 7,930 |