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.

DateOpenCloseChangeLowHighVolume
2022-05-202.602.53↓$0.07 (-2.69%)2.502.62105.29K
2022-05-192.562.58↑$0.02 (0.78%)2.562.6367.40K
2022-05-182.552.62↑$0.07 (2.75%)2.552.63108.43K
2022-05-172.502.54↑$0.04 (1.60%)2.502.63216.34K
2022-05-162.412.48↑$0.07 (2.90%)2.362.56194.96K
2022-05-132.402.46↑$0.06 (2.50%)2.342.50232.98K
2022-05-122.632.55↓$0.08 (-3.04%)2.352.63149.41K
2022-05-112.652.41↓$0.24 (-9.06%)2.412.65143.58K
2022-05-102.572.68↑$0.11 (4.28%)2.552.72173.12K
2022-05-092.792.65↓$0.14 (-5.02%)2.502.80246.47K
2022-05-062.902.86↓$0.04 (-1.38%)2.802.99132.07K
2022-05-052.952.84↓$0.11 (-3.73%)2.813.0386.76K
2022-05-042.902.96↑$0.06 (2.07%)2.852.99197.50K
2022-05-032.992.98↓$0.01 (-0.33%)2.943.0272.46K
2022-05-022.983.00↑$0.02 (0.67%)2.943.0599.28K
2022-04-293.013.05↑$0.04 (1.33%)3.013.0983.13K
2022-04-283.033.10↑$0.07 (2.31%)2.963.10141.47K
2022-04-272.973.07↑$0.10 (3.37%)2.943.09250.85K
2022-04-262.853.02↑$0.17 (5.96%)2.853.02241.59K
2022-04-253.092.89↓$0.20 (-6.47%)2.883.0989.30K
2022-03-254.244.12↓$0.12 (-2.83%)4.054.381.20M
2022-03-048.398.21↓$0.18 (-2.15%)7.919.18373.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.