ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 3.060 3.090 3.050 3.060 39,044 -0.02(-0.65%)
Aug 23, 2024 3.110 3.110 3.050 3.080 15,548 -0.03(-0.96%)
Aug 22, 2024 3.070 3.130 3.060 3.110 52,654 +0.04(+1.28%)
Aug 21, 2024 3.060 3.080 3.060 3.071 4,415 +0.01(+0.19%)
Aug 20, 2024 3.060 3.075 3.050 3.065 10,149 -0.02(-0.49%)
Aug 19, 2024 3.060 3.085 3.030 3.080 98,349 +0.02(+0.65%)
Aug 16, 2024 3.020 3.070 3.020 3.060 5,344 +0.02(+0.66%)
Aug 15, 2024 3.010 3.070 3.010 3.040 64,595 -0.01(-0.33%)
Aug 14, 2024 3.040 3.050 3.030 3.050 7,628 +0.02(+0.66%)
Aug 13, 2024 3.030 3.050 3.020 3.030 116,488 -0.01(-0.33%)
Aug 12, 2024 3.030 3.040 3.025 3.040 90,146 +0.01(+0.33%)
Aug 09, 2024 3.050 3.050 3.025 3.030 148,990 -0.01(-0.33%)
Aug 08, 2024 3.000 3.040 3.000 3.040 72,360 +0.02(+0.66%)
Aug 07, 2024 2.990 3.050 2.990 3.020 225,604 +0.02(+0.67%)
Aug 06, 2024 3.050 3.050 2.960 3.000 38,165 -0.05(-1.64%)
Aug 05, 2024 2.950 3.050 2.950 3.050 109,002 +0.07(+2.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.