Cepton, Inc. (CPTN)
NASDAQ: CPTN · Real-Time Price · USD
3.142
-0.018 (-0.57%)
Nov 4, 2024, 4:00 PM EST - Market closed
Cepton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2024 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | -0.06% | 10,126 |
| Oct 23, 2024 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 18,797 |
| Oct 22, 2024 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.25% | 2,548 |
| Oct 21, 2024 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 0.06% | 21,779 |
| Oct 18, 2024 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 6,200 |
| Oct 17, 2024 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | - | 4,451 |
| Oct 16, 2024 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | 0.16% | 4,619 |
| Oct 15, 2024 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | 0.16% | 15,634 |
| Oct 14, 2024 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | 2,447 |
| Oct 11, 2024 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -0.88% | 16,165 |
| Oct 10, 2024 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | 0.57% | 56,190 |
| Oct 9, 2024 | 3.15 | 3.18 | 3.15 | 3.16 | 3.16 | -0.16% | 105,497 |
| Oct 8, 2024 | 3.18 | 3.18 | 3.14 | 3.17 | 3.17 | 0.16% | 60,301 |
| Oct 7, 2024 | 3.15 | 3.16 | 3.12 | 3.16 | 3.16 | - | 75,480 |
| Oct 4, 2024 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | - | 32,924 |
| Oct 3, 2024 | 3.13 | 3.20 | 3.13 | 3.16 | 3.16 | 0.80% | 133,278 |
| Oct 2, 2024 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 31,524 |
| Oct 1, 2024 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | -0.16% | 73,218 |
| Sep 30, 2024 | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | 1.30% | 53,286 |
| Sep 27, 2024 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -0.32% | 14,461 |
| Sep 26, 2024 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 1.64% | 20,204 |
| Sep 25, 2024 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 12,056 |
| Sep 24, 2024 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | - | 14,450 |
| Sep 23, 2024 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | - | 6,302 |
| Sep 20, 2024 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 23,383 |
| Sep 19, 2024 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | - | 13,003 |
| Sep 18, 2024 | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | 0.66% | 22,224 |
| Sep 17, 2024 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.49% | 5,415 |
| Sep 16, 2024 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.16% | 8,551 |
| Sep 13, 2024 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | -0.29% | 11,088 |
| Sep 12, 2024 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.30% | 15,541 |
| Sep 11, 2024 | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | - | 14,044 |
| Sep 10, 2024 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | - | 13,569 |
| Sep 9, 2024 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | 0.26% | 6,845 |
| Sep 6, 2024 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.43% | 26,509 |
| Sep 5, 2024 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.16% | 44,250 |
| Sep 4, 2024 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 19,496 |
| Sep 3, 2024 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -0.39% | 7,681 |
| Aug 30, 2024 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | -0.26% | 3,627 |
| Aug 29, 2024 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 0.99% | 3,979 |
| Aug 28, 2024 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 39,203 |
| Aug 27, 2024 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | 5,385 |
| Aug 26, 2024 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 39,044 |
| Aug 23, 2024 | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.96% | 15,548 |
| Aug 22, 2024 | 3.07 | 3.13 | 3.06 | 3.11 | 3.11 | 1.27% | 52,655 |
| Aug 21, 2024 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 0.20% | 4,415 |
| Aug 20, 2024 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | -0.49% | 10,157 |
| Aug 19, 2024 | 3.06 | 3.09 | 3.03 | 3.08 | 3.08 | 0.65% | 98,349 |
| Aug 16, 2024 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | 0.66% | 5,344 |
| Aug 15, 2024 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 64,595 |
| Aug 14, 2024 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 7,628 |
| Aug 13, 2024 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 116,488 |
| Aug 12, 2024 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.33% | 90,146 |
| Aug 9, 2024 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 148,990 |
| Aug 8, 2024 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 72,400 |
| Aug 7, 2024 | 2.99 | 3.05 | 2.99 | 3.02 | 3.02 | 0.67% | 225,605 |
| Aug 6, 2024 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | -1.64% | 38,165 |
| Aug 5, 2024 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 2.35% | 109,002 |
| Aug 2, 2024 | 2.96 | 3.00 | 2.95 | 2.98 | 2.98 | - | 144,146 |
| Aug 1, 2024 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 96,518 |
| Jul 31, 2024 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | -0.34% | 58,453 |
| Jul 30, 2024 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | -0.34% | 125,827 |
| Jul 29, 2024 | 3.01 | 3.05 | 2.96 | 2.98 | 2.98 | 17.79% | 1,119,267 |
| Jul 26, 2024 | 2.52 | 2.62 | 2.42 | 2.53 | 2.53 | 5.42% | 14,330 |
| Jul 25, 2024 | 2.45 | 2.52 | 2.40 | 2.40 | 2.40 | -2.28% | 3,517 |
| Jul 24, 2024 | 2.46 | 2.50 | 2.38 | 2.46 | 2.46 | 0.24% | 7,904 |
| Jul 23, 2024 | 2.52 | 2.61 | 2.45 | 2.45 | 2.45 | -3.16% | 12,692 |
| Jul 22, 2024 | 2.59 | 2.60 | 2.45 | 2.53 | 2.53 | -2.32% | 13,879 |
| Jul 19, 2024 | 2.70 | 2.75 | 2.59 | 2.59 | 2.59 | 0.39% | 4,875 |
| Jul 18, 2024 | 2.65 | 2.67 | 2.58 | 2.58 | 2.58 | - | 9,614 |
| Jul 17, 2024 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -1.34% | 6,351 |
| Jul 16, 2024 | 2.65 | 2.69 | 2.55 | 2.62 | 2.62 | 2.55% | 11,112 |
| Jul 15, 2024 | 2.64 | 2.70 | 2.55 | 2.55 | 2.55 | -4.85% | 3,998 |
| Jul 12, 2024 | 2.66 | 2.68 | 2.48 | 2.68 | 2.68 | 4.08% | 8,323 |
| Jul 11, 2024 | 2.55 | 2.64 | 2.52 | 2.58 | 2.58 | -0.19% | 5,133 |
| Jul 10, 2024 | 2.77 | 2.77 | 2.52 | 2.58 | 2.58 | -4.09% | 3,038 |
| Jul 9, 2024 | 2.69 | 2.70 | 2.51 | 2.69 | 2.69 | 2.28% | 2,209 |
| Jul 8, 2024 | 2.68 | 2.68 | 2.50 | 2.63 | 2.63 | -1.50% | 5,891 |
| Jul 5, 2024 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 3.09% | 780 |
| Jul 3, 2024 | 2.46 | 2.62 | 2.46 | 2.59 | 2.59 | 3.19% | 2,252 |
| Jul 2, 2024 | 2.59 | 2.59 | 2.50 | 2.51 | 2.51 | -5.64% | 23,343 |
| Jul 1, 2024 | 2.54 | 2.71 | 2.53 | 2.66 | 2.66 | -1.12% | 2,023 |
| Jun 28, 2024 | 2.71 | 2.71 | 2.52 | 2.69 | 2.69 | 0.37% | 13,304 |
| Jun 27, 2024 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | 6.35% | 1,686 |
| Jun 26, 2024 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | 816 |
| Jun 25, 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 310 |
| Jun 24, 2024 | 2.47 | 2.80 | 2.47 | 2.54 | 2.54 | 0.40% | 2,487 |
| Jun 21, 2024 | 2.39 | 2.53 | 2.39 | 2.53 | 2.53 | 4.98% | 17,124 |
| Jun 20, 2024 | 2.45 | 2.52 | 2.41 | 2.41 | 2.41 | -3.60% | 17,957 |
| Jun 18, 2024 | 2.60 | 2.65 | 2.50 | 2.50 | 2.50 | -4.21% | 7,707 |
| Jun 17, 2024 | 2.65 | 2.77 | 2.59 | 2.61 | 2.61 | 0.77% | 26,227 |
| Jun 14, 2024 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -5.47% | 5,180 |
| Jun 13, 2024 | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | -0.72% | 2,625 |