Cepton Inc (CPTN) Historical Stock Data

2.53 ↓0.05 (-1.94%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, CPTN is down -0.28% a day on average. There have been 12 days where Cepton Inc closed green and 10 days where CPTN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	2.60	2.53	↓$0.07 (-2.69%)	2.50	2.62	105.29K
2022-05-19	2.56	2.58	↑$0.02 (0.78%)	2.56	2.63	67.40K
2022-05-18	2.55	2.62	↑$0.07 (2.75%)	2.55	2.63	108.43K
2022-05-17	2.50	2.54	↑$0.04 (1.60%)	2.50	2.63	216.34K
2022-05-16	2.41	2.48	↑$0.07 (2.90%)	2.36	2.56	194.96K
2022-05-13	2.40	2.46	↑$0.06 (2.50%)	2.34	2.50	232.98K
2022-05-12	2.63	2.55	↓$0.08 (-3.04%)	2.35	2.63	149.41K
2022-05-11	2.65	2.41	↓$0.24 (-9.06%)	2.41	2.65	143.58K
2022-05-10	2.57	2.68	↑$0.11 (4.28%)	2.55	2.72	173.12K
2022-05-09	2.79	2.65	↓$0.14 (-5.02%)	2.50	2.80	246.47K
2022-05-06	2.90	2.86	↓$0.04 (-1.38%)	2.80	2.99	132.07K
2022-05-05	2.95	2.84	↓$0.11 (-3.73%)	2.81	3.03	86.76K
2022-05-04	2.90	2.96	↑$0.06 (2.07%)	2.85	2.99	197.50K
2022-05-03	2.99	2.98	↓$0.01 (-0.33%)	2.94	3.02	72.46K
2022-05-02	2.98	3.00	↑$0.02 (0.67%)	2.94	3.05	99.28K
2022-04-29	3.01	3.05	↑$0.04 (1.33%)	3.01	3.09	83.13K
2022-04-28	3.03	3.10	↑$0.07 (2.31%)	2.96	3.10	141.47K
2022-04-27	2.97	3.07	↑$0.10 (3.37%)	2.94	3.09	250.85K
2022-04-26	2.85	3.02	↑$0.17 (5.96%)	2.85	3.02	241.59K
2022-04-25	3.09	2.89	↓$0.20 (-6.47%)	2.88	3.09	89.30K
2022-03-25	4.24	4.12	↓$0.12 (-2.83%)	4.05	4.38	1.20M
2022-03-04	8.39	8.21	↓$0.18 (-2.15%)	7.91	9.18	373.61K