Cepton, Inc. (CPTN)
NASDAQ: CPTN · Real-Time Price · USD
3.210
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
3.190
-0.020 (-0.62%)
After-hours: Dec 20, 2024, 7:17 PM EST
Cepton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |