Cepton Inc (CPTN) Historical Stock Data
3.05 ↓0.07 (-2.24%)
As of May 2, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CPTN is down -0.04% a day on average. There have been 13 days where Cepton Inc closed green and 17 days where CPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.09 | 3.05 | ↓$0.04 (-1.42%) | 3.04 | 3.14 | 2.88K |
| 2024-05-02 | 3.02 | 3.12 | ↑$0.10 (3.31%) | 2.94 | 3.12 | 16.91K |
| 2024-05-01 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.91 | 3.01 | 2.25K |
| 2024-04-30 | 2.95 | 2.98 | ↑$0.03 (1.02%) | 2.86 | 3.00 | 17.33K |
| 2024-04-29 | 2.86 | 2.86 | ↓$0.00 (0.00%) | 2.85 | 2.94 | 3.22K |
| 2024-04-26 | 2.95 | 2.91 | ↓$0.03 (-1.19%) | 2.90 | 3.00 | 10.34K |
| 2024-04-25 | 2.85 | 3.00 | ↑$0.15 (5.26%) | 2.79 | 3.00 | 19.59K |
| 2024-04-24 | 2.95 | 2.87 | ↓$0.08 (-2.71%) | 2.87 | 2.95 | 10.64K |
| 2024-04-23 | 2.97 | 3.00 | ↑$0.03 (1.01%) | 2.79 | 3.00 | 18.96K |
| 2024-04-22 | 2.74 | 2.97 | ↑$0.23 (8.39%) | 2.74 | 2.97 | 7.60K |
| 2024-04-19 | 2.89 | 2.74 | ↓$0.15 (-5.19%) | 2.74 | 2.89 | 5.64K |
| 2024-04-18 | 2.88 | 2.88 | ↑$0.00 (0.00%) | 2.88 | 2.88 | 492 |
| 2024-04-17 | 3.00 | 2.86 | ↓$0.14 (-4.67%) | 2.85 | 3.00 | 19.29K |
| 2024-04-16 | 3.06 | 3.01 | ↓$0.05 (-1.63%) | 2.95 | 3.06 | 4.39K |
| 2024-04-15 | 3.01 | 2.95 | ↓$0.06 (-1.99%) | 2.95 | 3.01 | 4.49K |
| 2024-04-12 | 2.99 | 3.05 | ↑$0.06 (2.01%) | 2.94 | 3.15 | 17.14K |
| 2024-04-11 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.85 | 3.05 | 8.58K |
| 2024-04-10 | 2.90 | 3.01 | ↑$0.11 (3.79%) | 2.81 | 3.04 | 18.51K |
| 2024-04-09 | 3.21 | 2.87 | ↓$0.34 (-10.59%) | 2.82 | 3.21 | 46.49K |
| 2024-04-08 | 3.32 | 3.22 | ↓$0.10 (-3.01%) | 3.16 | 3.39 | 42.71K |
| 2024-04-05 | 3.25 | 3.27 | ↑$0.02 (0.62%) | 3.16 | 3.45 | 27.34K |
| 2024-04-04 | 3.18 | 3.25 | ↑$0.07 (2.20%) | 3.16 | 3.43 | 21.92K |
| 2024-04-03 | 3.24 | 3.17 | ↓$0.07 (-2.16%) | 3.05 | 3.45 | 22.50K |
| 2024-04-02 | 3.57 | 3.22 | ↓$0.35 (-9.80%) | 3.11 | 3.81 | 78.02K |
| 2024-04-01 | 2.87 | 3.39 | ↑$0.52 (18.12%) | 2.80 | 3.50 | 170.84K |
| 2024-03-28 | 2.87 | 2.78 | ↓$0.09 (-3.14%) | 2.77 | 2.90 | 53.22K |
| 2024-03-27 | 2.74 | 2.79 | ↑$0.05 (1.99%) | 2.62 | 2.93 | 62.58K |
| 2024-03-26 | 2.67 | 2.74 | ↑$0.07 (2.62%) | 2.60 | 2.80 | 63.12K |
| 2024-03-25 | 2.64 | 2.60 | ↓$0.04 (-1.52%) | 2.56 | 2.72 | 44.62K |
| 2024-03-22 | 2.66 | 2.63 | ↓$0.03 (-1.13%) | 2.41 | 2.82 | 81.85K |
Create an account or log in to view more rows.
$CPTN Bullish AF ??
$CPTN i like the stock
$CPTN this is going to skyrocket tmr!!!
$CPTN LFGGGGGG
$CPTN we back boys
$CPTN nearing a decent swing entry point
$CPTN Buy the dip
$CPTN Buy the dip
$CPTN this market love evrry dips let’s see
$CPTN Let’s goooo