Cepton, Inc. (CPTN)
Jan 7, 2024 - CPTN was delisted (reason: acquired by Koito)
3.250
0.00 (0.00%)
Inactive · Last trade price
on Jan 6, 2025
Cepton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 6, 2025 | 3.20 | 3.31 | 3.20 | 3.25 | 3.25 | 2.10% | 154,791 |
| Jan 3, 2025 | 3.19 | 3.22 | 3.18 | 3.18 | 3.18 | -0.22% | 1,573,580 |
| Jan 2, 2025 | 3.27 | 3.27 | 3.18 | 3.19 | 3.19 | -2.15% | 1,250,718 |
| Dec 31, 2024 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | -0.31% | 13,064 |
| Dec 30, 2024 | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | 0.93% | 33,421 |
| Dec 27, 2024 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 37,693 |
| Dec 26, 2024 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | -0.31% | 240,910 |
| Dec 24, 2024 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 0.63% | 33,783 |
| Dec 23, 2024 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | -0.62% | 181,960 |
| Dec 20, 2024 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | 0.31% | 120,504 |
| Dec 19, 2024 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | - | 49,170 |
| Dec 18, 2024 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 103,875 |
| Dec 17, 2024 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | -0.31% | 107,470 |
| Dec 16, 2024 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 131,438 |
| Dec 13, 2024 | 3.18 | 3.21 | 3.18 | 3.19 | 3.19 | -0.31% | 67,981 |
| Dec 12, 2024 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | - | 53,308 |
| Dec 11, 2024 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | - | 76,010 |
| Dec 10, 2024 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 84,987 |
| Dec 9, 2024 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | -0.16% | 110,965 |
| Dec 6, 2024 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | 1.10% | 61,001 |
| Dec 5, 2024 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | 0.31% | 149,836 |
| Dec 4, 2024 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | - | 75,509 |
| Dec 3, 2024 | 3.17 | 3.19 | 3.17 | 3.18 | 3.18 | - | 163,971 |
| Dec 2, 2024 | 3.16 | 3.20 | 3.15 | 3.18 | 3.18 | 0.63% | 256,954 |
| Nov 29, 2024 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | 0.96% | 75,340 |
| Nov 27, 2024 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 35,087 |
| Nov 26, 2024 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 21,705 |
| Nov 25, 2024 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 10,471 |
| Nov 22, 2024 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 7,503 |
| Nov 21, 2024 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | 0.22% | 4,541 |
| Nov 20, 2024 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | 0.26% | 6,448 |
| Nov 19, 2024 | 3.12 | 3.12 | 3.11 | 3.12 | 3.12 | -0.16% | 1,877 |
| Nov 18, 2024 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | - | 4,686 |
| Nov 15, 2024 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -0.64% | 9,270 |
| Nov 14, 2024 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 27,160 |
| Nov 13, 2024 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 9,460 |
| Nov 12, 2024 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | - | 7,318 |
| Nov 11, 2024 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 15,187 |
| Nov 8, 2024 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.79% | 5,892 |
| Nov 7, 2024 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 0.90% | 10,142 |
| Nov 6, 2024 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.42% | 6,064 |
| Nov 5, 2024 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | -0.38% | 8,335 |
| Nov 4, 2024 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.25% | 5,694 |
| Nov 1, 2024 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | - | 15,040 |
| Oct 31, 2024 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | 0.32% | 7,121 |
| Oct 30, 2024 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.29% | 4,063 |
| Oct 29, 2024 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | -0.03% | 1,388 |
| Oct 28, 2024 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 32,432 |
| Oct 25, 2024 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | -0.25% | 6,619 |