UK markets closed

Cepton, Inc. (CPTN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.7800-0.0700 (-2.46%)
At close: 04:00PM EDT
2.9000 +0.12 (+4.32%)
After hours: 06:29PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.87002.90002.77002.78002.780053,000
27 Mar 20242.73602.93002.62002.79002.790062,600
26 Mar 20242.67002.80002.60002.74002.740063,100
25 Mar 20242.64002.72002.55802.60002.600046,500
22 Mar 20242.66002.82402.41002.63002.630081,900
21 Mar 20242.50002.84802.44002.56002.5600143,300
20 Mar 20242.42002.56002.38002.41002.410036,800
19 Mar 20242.43002.52002.38002.41002.410017,300
18 Mar 20242.49002.58002.43002.44002.440011,500
15 Mar 20242.45002.58002.42002.43002.430025,200
14 Mar 20242.54002.58702.44002.55902.559022,900
13 Mar 20242.55002.59002.46002.50002.500010,300
12 Mar 20242.46702.69002.46702.52002.520057,000
11 Mar 20242.53002.58002.45002.58002.580019,900
08 Mar 20242.59002.59002.45202.52002.52007,600
07 Mar 20242.55002.55002.44002.50002.50008,100
06 Mar 20242.55002.69002.45502.50002.500029,100
05 Mar 20242.55002.87002.50002.54002.540034,200
04 Mar 20242.69002.72002.51002.58002.580014,800
01 Mar 20242.67002.71502.57002.63002.630017,200
29 Feb 20242.76002.83002.60002.62002.620025,500
28 Feb 20242.57002.70002.57002.67002.670011,800
27 Feb 20242.73002.73002.65002.67202.67209,500
26 Feb 20242.73002.88202.64002.73002.730020,400
23 Feb 20242.67002.82902.52002.69002.690054,400
22 Feb 20242.65002.65002.56002.56002.56006,400
21 Feb 20242.69002.69002.60002.64502.64505,100
20 Feb 20242.72002.73502.52002.67002.670031,000
16 Feb 20242.70002.78002.63002.70002.700012,900
15 Feb 20242.72002.74502.64002.70502.705013,800
14 Feb 20242.69002.79002.60002.70002.70005,700
13 Feb 20242.63002.70002.57002.64002.64005,100
12 Feb 20242.60002.64702.53102.59502.595013,200
09 Feb 20242.59002.65002.52502.62002.62008,900
08 Feb 20242.50002.64102.50002.55002.550024,100
07 Feb 20242.68902.68902.50002.56002.560012,900
06 Feb 20242.77502.77502.60002.60002.60004,800
05 Feb 20242.59002.70802.50002.51002.510017,100
02 Feb 20242.58102.66002.52002.58002.580024,300
01 Feb 20242.66002.69002.55002.57002.570033,700
31 Jan 20242.72002.74002.61002.62002.620027,700
30 Jan 20242.72002.78002.60002.69002.690030,500
29 Jan 20242.76002.84002.70002.72002.720016,100
26 Jan 20242.74002.82002.72002.79002.79007,200
25 Jan 20242.78002.90602.61002.74002.740024,200
24 Jan 20242.76002.87702.68002.76002.760038,000
23 Jan 20242.88002.93002.75502.77002.770034,300
22 Jan 20242.85002.95002.77002.82002.820022,600
19 Jan 20242.93003.04002.81002.84502.845022,800
18 Jan 20243.14003.14002.94002.94002.940012,900
17 Jan 20243.02003.14002.94003.14003.140017,300
16 Jan 20243.07003.09002.90003.08003.080021,800
12 Jan 20243.12503.12502.97503.04003.040012,500
11 Jan 20243.18003.19003.03003.03003.030025,900
10 Jan 20243.20003.20003.04003.14003.14009,300
09 Jan 20243.00003.20002.95003.20003.2000113,200
08 Jan 20243.00003.05002.94002.95002.950033,800
05 Jan 20243.00003.14002.92302.98002.980018,700
04 Jan 20242.97203.13802.97203.04003.04006,500
03 Jan 20243.08003.15002.94003.15003.150026,700
02 Jan 20243.11003.20003.00003.08003.080018,500
29 Dec 20233.17003.29503.12003.14003.140041,800
28 Dec 20233.24003.52703.19103.24003.240025,400
27 Dec 20233.40003.46003.20003.22003.220063,800
26 Dec 20233.60003.69003.35403.41003.410079,500
22 Dec 20233.61003.80003.34003.78603.786062,900
21 Dec 20232.89003.55002.82003.32003.3200200,000
20 Dec 20232.95002.97802.78002.84002.840044,900
19 Dec 20232.92003.04002.85003.02003.020038,100
18 Dec 20232.92003.02002.82002.86002.860032,700
15 Dec 20232.92003.05002.81002.98002.980089,700
14 Dec 20232.92003.07002.80002.92002.9200336,100
13 Dec 20233.71004.13003.70003.97003.970018,300
12 Dec 20233.85003.89003.80003.80003.800014,500
11 Dec 20234.50004.50003.84503.88003.880014,500
08 Dec 20234.42004.65004.01004.50004.500029,600
07 Dec 20234.74004.97004.10004.50004.500034,200
06 Dec 20234.19005.20003.99504.87004.8700130,500
05 Dec 20233.36004.42003.36004.28004.280058,900
04 Dec 20233.37003.40003.23003.34003.340023,100
01 Dec 20232.94003.34002.90003.34003.340021,900
30 Nov 20232.94302.97502.90002.90002.900013,100
29 Nov 20232.92002.94602.84002.91002.910010,700
28 Nov 20232.89502.94002.85002.85002.85004,700
27 Nov 20232.90002.90002.80002.82002.82008,200
24 Nov 20233.05503.05502.90002.90002.90007,300
22 Nov 20232.87002.89002.79002.81002.81009,300
21 Nov 20232.78002.92002.78002.82002.820023,700
20 Nov 20232.95002.95002.85002.87002.870013,500
17 Nov 20232.77003.13002.77003.00003.000053,700
16 Nov 20233.08003.11502.38002.70002.7000135,400
15 Nov 20233.28003.37203.06003.08003.080036,900
14 Nov 20233.51003.70003.26003.30003.300015,900
13 Nov 20233.70003.80003.50003.54003.540011,900
10 Nov 20233.82004.14903.56003.60003.600035,700
09 Nov 20234.06004.18003.56003.78003.78009,300
08 Nov 20234.13004.24004.02004.14004.140010,000
07 Nov 20233.90004.21003.83704.10004.10006,900
06 Nov 20233.78004.00003.78003.88003.880010,000
03 Nov 20233.71003.83403.63003.76003.76009,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...