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

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

3.240 +0.040 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 3.200 3.240 3.200 3.240 37,693 +0.04(+1.25%)
Dec 26, 2024 3.190 3.210 3.180 3.200 240,906 -0.01(-0.31%)
Dec 24, 2024 3.190 3.210 3.190 3.210 33,783 +0.02(+0.63%)
Dec 23, 2024 3.190 3.210 3.180 3.190 181,960 -0.02(-0.62%)
Dec 20, 2024 3.190 3.210 3.180 3.210 120,504 +0.01(+0.31%)
Dec 19, 2024 3.190 3.210 3.190 3.200 47,333 +0.00(+0.00%)
Dec 18, 2024 3.180 3.210 3.180 3.200 103,875 +0.01(+0.31%)
Dec 17, 2024 3.180 3.200 3.180 3.190 107,470 -0.01(-0.31%)
Dec 16, 2024 3.190 3.210 3.180 3.200 131,438 +0.01(+0.31%)
Dec 13, 2024 3.180 3.210 3.180 3.190 67,981 -0.01(-0.31%)
Dec 12, 2024 3.190 3.211 3.190 3.200 53,144 +0.00(+0.00%)
Dec 11, 2024 3.180 3.220 3.180 3.200 75,990 +0.00(+0.00%)
Dec 10, 2024 3.180 3.215 3.180 3.200 84,987 -0.02(-0.62%)
Dec 09, 2024 3.190 3.220 3.180 3.220 110,945 -0.00(-0.16%)
Dec 06, 2024 3.180 3.240 3.180 3.225 61,001 +0.04(+1.10%)
Dec 05, 2024 3.180 3.200 3.180 3.190 149,836 +0.01(+0.31%)
Dec 04, 2024 3.180 3.190 3.180 3.180 75,509 +0.00(+0.00%)
Dec 03, 2024 3.170 3.190 3.170 3.180 163,971 +0.00(+0.00%)
Dec 02, 2024 3.160 3.200 3.150 3.180 256,844 +0.02(+0.63%)
Nov 29, 2024 3.140 3.160 3.130 3.160 75,340 +0.03(+0.96%)
Nov 27, 2024 3.130 3.130 3.120 3.130 35,087 +0.00(+0.00%)
Nov 26, 2024 3.130 3.140 3.120 3.130 21,705 +0.01(+0.32%)
Nov 25, 2024 3.120 3.136 3.120 3.120 10,471 +0.00(+0.00%)
Nov 22, 2024 3.120 3.130 3.120 3.120 7,503 -0.01(-0.32%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.