Daily Courier: Single Column

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 2.960 3.000 2.950 2.980 144,146 +0.00(+0.00%)
Aug 01, 2024 2.970 2.980 2.950 2.980 96,518 +0.02(+0.68%)
Jul 31, 2024 2.960 2.980 2.960 2.960 58,414 -0.01(-0.34%)
Jul 30, 2024 2.980 2.980 2.960 2.970 125,827 -0.01(-0.34%)
Jul 29, 2024 3.010 3.050 2.960 2.980 1,119,235 +0.45(+17.79%)
Jul 26, 2024 2.520 2.615 2.420 2.530 14,330 +0.13(+5.42%)
Jul 25, 2024 2.453 2.519 2.400 2.400 3,517 -0.06(-2.28%)
Jul 24, 2024 2.460 2.500 2.380 2.456 7,904 +0.01(+0.24%)
Jul 23, 2024 2.520 2.610 2.450 2.450 12,692 -0.08(-3.16%)
Jul 22, 2024 2.590 2.600 2.450 2.530 13,879 -0.06(-2.32%)
Jul 19, 2024 2.700 2.746 2.590 2.590 4,875 +0.01(+0.39%)
Jul 18, 2024 2.650 2.670 2.580 2.580 9,614 +0.00(+0.00%)
Jul 17, 2024 2.655 2.655 2.580 2.580 6,351 -0.04(-1.34%)
Jul 16, 2024 2.650 2.693 2.550 2.615 11,112 +0.07(+2.55%)
Jul 15, 2024 2.640 2.700 2.550 2.550 3,998 -0.13(-4.85%)
Jul 12, 2024 2.660 2.680 2.480 2.680 8,323 +0.10(+4.08%)
Jul 11, 2024 2.550 2.640 2.520 2.575 5,131 -0.00(-0.19%)
Jul 10, 2024 2.770 2.770 2.520 2.580 3,038 -0.11(-4.09%)
Jul 09, 2024 2.690 2.700 2.510 2.690 2,209 +0.06(+2.28%)
Jul 08, 2024 2.676 2.676 2.500 2.630 5,891 -0.04(-1.50%)
Jul 05, 2024 2.595 2.670 2.595 2.670 780 +0.08(+3.09%)
Jul 03, 2024 2.460 2.621 2.460 2.590 2,252 +0.08(+3.19%)
Jul 02, 2024 2.585 2.585 2.500 2.510 23,343 -0.15(-5.64%)
Jul 01, 2024 2.540 2.710 2.530 2.660 2,023 -0.03(-1.12%)
Jun 28, 2024 2.710 2.710 2.520 2.690 13,304 +0.01(+0.37%)
Jun 27, 2024 2.700 2.700 2.635 2.680 1,686 +0.16(+6.35%)
Jun 26, 2024 2.520 2.520 2.520 2.520 816 -0.02(-0.79%)
Jun 24, 2024 2.540 310 +0.01(+0.40%)
Jun 21, 2024 2.390 2.530 2.390 2.530 17,124 +0.12(+4.98%)
Jun 20, 2024 2.450 2.515 2.410 2.410 17,957 -0.09(-3.60%)
Jun 18, 2024 2.600 2.650 2.500 2.500 7,707 -0.11(-4.21%)
Jun 17, 2024 2.650 2.765 2.590 2.610 26,227 +0.02(+0.77%)
Jun 14, 2024 2.700 2.700 2.590 2.590 5,180 -0.15(-5.47%)
Jun 13, 2024 2.730 2.750 2.710 2.740 2,625 -0.02(-0.72%)
Jun 12, 2024 2.840 2.843 2.700 2.760 8,076 -0.08(-2.82%)
Jun 11, 2024 2.700 2.860 2.700 2.840 3,665 +0.11(+4.03%)
Jun 10, 2024 2.840 2.840 2.701 2.730 3,571 +0.02(+0.68%)
Jun 07, 2024 2.780 2.799 2.710 2.712 16,816 -0.15(-5.19%)
Jun 06, 2024 2.950 2.950 2.830 2.860 2,140 -0.10(-3.38%)
Jun 05, 2024 2.630 2.960 2.630 2.960 35,083 +0.38(+14.73%)
Jun 04, 2024 2.580 2.630 2.530 2.580 6,028 +0.06(+2.38%)
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.

© Copyright 2015, Daily Courier, Kelowna, BC. Powered by BLOX Content Management System from TownNews.com.