Dark

CPTN
Cepton, Inc. Common Stock
stock NASDAQ

Inactive

Jan 6, 2025

3.25USD+2.121%(+0.07)154,791

Pre-market

0.00USD-100.000%(-3.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-06	3.2000	3.3100	3.195000	3.2500	+2.121%	154,791	0.000%
2025-01-03	3.1900	3.2200	3.180000	3.1825	-0.235%	1,573,580	+2.121%
2025-01-02	3.2650	3.2650	3.180000	3.1900	-2.147%	1,250,718	+1.881%
2024-12-31	3.2600	3.2900	3.243700	3.2600	-0.306%	13,064	-0.307%
2024-12-30	3.2300	3.2800	3.210000	3.2700	+0.926%	33,421	-0.612%
2024-12-27	3.2000	3.2400	3.200000	3.2400	+1.250%	37,693	+0.309%
2024-12-26	3.1900	3.2100	3.180000	3.2000	-0.312%	240,910	+1.562%
2024-12-24	3.1900	3.2100	3.190000	3.2100	+0.627%	33,783	+1.246%
2024-12-23	3.1900	3.2100	3.180000	3.1900	-0.623%	181,960	+1.881%
2024-12-20	3.1900	3.2100	3.180000	3.2100	+0.312%	115,741	+1.246%
2024-12-19	3.1900	3.2100	3.190000	3.2000	0.000%	49,170	+1.562%
2024-12-18	3.1800	3.2100	3.180000	3.2000	+0.313%	103,875	+1.562%
2024-12-17	3.1800	3.2000	3.180000	3.1900	-0.313%	107,470	+1.881%
2024-12-16	3.1900	3.2100	3.180000	3.2000	+0.313%	131,438	+1.562%
2024-12-13	3.1800	3.2100	3.180000	3.1900	-0.313%	67,981	+1.881%
2024-12-12	3.1900	3.2105	3.190000	3.2000	0.000%	53,308	+1.562%
2024-12-11	3.1800	3.2200	3.180000	3.2000	0.000%	76,010	+1.562%
2024-12-10	3.1800	3.2150	3.180000	3.2000	-0.621%	84,987	+1.562%
2024-12-09	3.1900	3.2200	3.180000	3.2200	-0.155%	110,965	+0.932%
2024-12-06	3.1800	3.2400	3.180000	3.2250	+1.097%	61,001	+0.775%
2024-12-05	3.1800	3.2000	3.180000	3.1900	+0.314%	149,836	+1.881%
2024-12-04	3.1800	3.1900	3.180000	3.1800	0.000%	75,509	+2.201%
2024-12-03	3.1700	3.1900	3.170000	3.1800	0.000%	163,971	+2.201%
2024-12-02	3.1600	3.2000	3.150000	3.1800	+0.633%	256,954	+2.201%
2024-11-29	3.1400	3.1600	3.130000	3.1600	+0.958%	75,340	+2.848%
2024-11-27	3.1301	3.1301	3.120000	3.1300	0.000%	35,087	+3.834%
2024-11-26	3.1280	3.1400	3.120000	3.1300	+0.321%	21,705	+3.834%
2024-11-25	3.1200	3.1359	3.120000	3.1200	0.000%	10,471	+4.167%
2024-11-22	3.1200	3.1300	3.120000	3.1200	-0.319%	7,503	+4.167%
2024-11-21	3.1100	3.1400	3.110000	3.1300	+0.231%	4,541	+3.834%
2024-11-20	3.1400	3.1400	3.110000	3.1228	+0.250%	6,448	+4.073%
2024-11-19	3.1200	3.1200	3.110000	3.1150	-0.160%	1,877	+4.334%
2024-11-18	3.1100	3.1333	3.110000	3.1200	0.000%	4,686	+4.167%
2024-11-15	3.1100	3.1200	3.110000	3.1200	-0.637%	9,270	+4.167%
2024-11-14	3.1200	3.1400	3.120000	3.1400	0.000%	27,160	+3.503%
2024-11-13	3.1120	3.1400	3.110721	3.1400	+0.319%	9,460	+3.503%
2024-11-12	3.1100	3.1400	3.110000	3.1300	0.000%	7,318	+3.834%
2024-11-11	3.1200	3.1600	3.110000	3.1300	+0.321%	15,187	+3.834%
2024-11-08	3.1400	3.1400	3.114900	3.1200	-0.795%	5,892	+4.167%
2024-11-07	3.1000	3.1500	3.100000	3.1450	+0.911%	10,142	+3.339%
2024-11-06	3.1500	3.1500	3.111100	3.1166	-0.428%	6,064	+4.280%
2024-11-05	3.1200	3.1400	3.120000	3.1300	-0.385%	8,335	+3.834%
2024-11-04	3.1500	3.1600	3.140000	3.1421	-0.251%	5,694	+3.434%
2024-11-01	3.1600	3.1600	3.140000	3.1500	0.000%	15,040	+3.175%
2024-10-31	3.1600	3.1600	3.140000	3.1500	+0.318%	7,121	+3.175%
2024-10-30	3.1500	3.1600	3.140000	3.1400	-0.279%	4,063	+3.503%
2024-10-29	3.1458	3.1488	3.140000	3.1488	-0.038%	1,388	+3.214%
2024-10-28	3.1500	3.1500	3.140000	3.1500	+0.318%	32,432	+3.175%
2024-10-25	3.1400	3.1500	3.140000	3.1400	-0.254%	6,619	+3.503%
2024-10-24	3.1500	3.1500	3.140000	3.1480	-0.063%	10,126	+3.240%
2024-10-23	3.1502	3.1550	3.150000	3.1500	-0.316%	18,797	+3.175%
2024-10-22	3.1500	3.1600	3.150000	3.1600	+0.254%	2,548	+2.848%
2024-10-21	3.1500	3.1592	3.150000	3.1520	+0.063%	21,779	+3.109%
2024-10-18	3.1549	3.1600	3.150000	3.1500	-0.316%	6,200	+3.175%
2024-10-17	3.1600	3.1600	3.154000	3.1600	0.000%	4,451	+2.848%
2024-10-16	3.1600	3.1600	3.150000	3.1600	+0.158%	4,619	+2.848%
2024-10-15	3.1600	3.1600	3.150000	3.1550	+0.159%	15,634	+3.011%
2024-10-14	3.1600	3.1600	3.150000	3.1500	0.000%	2,447	+3.175%
2024-10-11	3.1500	3.1624	3.150000	3.1500	-0.881%	16,165	+3.175%
2024-10-10	3.1800	3.1800	3.150000	3.1780	+0.570%	56,190	+2.266%
2024-10-09	3.1500	3.1800	3.145000	3.1600	-0.158%	105,497	+2.848%
2024-10-08	3.1800	3.1800	3.140000	3.1650	+0.158%	60,301	+2.686%
2024-10-07	3.1500	3.1600	3.115100	3.1600	0.000%	75,480	+2.848%
2024-10-04	3.1600	3.1700	3.150000	3.1600	0.000%	32,924	+2.848%
2024-10-03	3.1300	3.2000	3.130000	3.1600	+0.797%	133,278	+2.848%
2024-10-02	3.1200	3.1400	3.120000	3.1350	+0.642%	31,524	+3.668%
2024-10-01	3.1050	3.1300	3.090000	3.1150	-0.160%	73,218	+4.334%
2024-09-30	3.0779	3.1200	3.071600	3.1200	+1.299%	53,286	+4.167%
2024-09-27	3.0700	3.0801	3.070000	3.0800	-0.324%	14,461	+5.519%
2024-09-26	3.0500	3.0900	3.050000	3.0900	+1.645%	20,204	+5.178%
2024-09-25	3.0522	3.0522	3.040000	3.0400	-0.328%	12,056	+6.908%
2024-09-24	3.0600	3.0600	3.040000	3.0500	0.000%	14,450	+6.557%
2024-09-23	3.0500	3.0675	3.042200	3.0500	0.000%	6,302	+6.557%
2024-09-20	3.0450	3.0699	3.040000	3.0500	-0.327%	22,281	+6.557%
2024-09-19	3.0500	3.0800	3.050000	3.0600	0.000%	13,003	+6.209%
2024-09-18	3.0500	3.0700	3.050000	3.0600	+0.658%	22,224	+6.209%
2024-09-17	3.0500	3.0500	3.040000	3.0400	-0.491%	5,415	+6.908%
2024-09-16	3.0500	3.0600	3.050000	3.0550	+0.164%	8,551	+6.383%
2024-09-13	3.0502	3.0700	3.050000	3.0500	-0.294%	11,088	+6.557%
2024-09-12	3.0400	3.0600	3.040000	3.0590	+0.295%	15,541	+6.244%
2024-09-11	3.0300	3.0550	3.030000	3.0500	0.000%	14,044	+6.557%
2024-09-10	3.0500	3.0600	3.030000	3.0500	0.000%	13,569	+6.557%
2024-09-09	3.0400	3.0600	3.040000	3.0500	+0.263%	6,845	+6.557%
2024-09-06	3.0600	3.0650	3.030000	3.0420	-0.426%	26,509	+6.838%
2024-09-05	3.0436	3.0800	3.040000	3.0550	+0.164%	44,250	+6.383%
2024-09-04	3.0400	3.0600	3.040000	3.0500	+0.329%	19,572	+6.557%
2024-09-03	3.0414	3.0550	3.040000	3.0400	-0.393%	7,681	+6.908%
2024-08-30	3.0400	3.0600	3.040000	3.0520	-0.261%	3,627	+6.488%
2024-08-29	3.0400	3.0700	3.040000	3.0600	+0.990%	3,979	+6.209%
2024-08-28	3.0500	3.0600	3.030000	3.0300	-0.656%	39,203	+7.261%
2024-08-27	3.0500	3.0600	3.050000	3.0500	-0.327%	5,385	+6.557%
2024-08-26	3.0600	3.0900	3.050000	3.0600	-0.649%	39,044	+6.209%
2024-08-23	3.1100	3.1100	3.050000	3.0800	-0.965%	15,548	+5.519%
2024-08-22	3.0700	3.1300	3.060000	3.1100	+1.280%	52,655	+4.502%
2024-08-21	3.0600	3.0800	3.060000	3.0707	+0.186%	4,415	+5.839%
2024-08-20	3.0600	3.0750	3.050000	3.0650	-0.487%	10,157	+6.036%
2024-08-19	3.0600	3.0850	3.030000	3.0800	+0.654%	98,349	+5.519%
2024-08-16	3.0200	3.0700	3.020000	3.0600	+0.658%	5,344	+6.209%
2024-08-15	3.0100	3.0700	3.010000	3.0400	-0.328%	64,595	+6.908%
2024-08-14	3.0399	3.0500	3.030100	3.0500	+0.660%	7,628	+6.557%
2024-08-13	3.0300	3.0500	3.020000	3.0300	-0.329%	116,488	+7.261%
2024-08-12	3.0300	3.0400	3.025000	3.0400	+0.330%	90,146	+6.908%
2024-08-09	3.0500	3.0500	3.025200	3.0300	-0.329%	148,990	+7.261%
2024-08-08	3.0000	3.0400	3.000000	3.0400	+0.662%	72,400	+6.908%
2024-08-07	2.9900	3.0500	2.990000	3.0200	+0.667%	225,605	+7.616%
2024-08-06	3.0500	3.0500	2.960000	3.0000	-1.639%	38,165	+8.333%
2024-08-05	2.9500	3.0500	2.950000	3.0500	+2.349%	109,002	+6.557%
2024-08-02	2.9600	3.0000	2.950000	2.9800	0.000%	144,146	+9.060%
2024-08-01	2.9700	2.9800	2.950000	2.9800	+0.676%	96,518	+9.060%
2024-07-31	2.9603	2.9800	2.960000	2.9600	-0.337%	58,453	+9.797%
2024-07-30	2.9800	2.9800	2.960000	2.9700	-0.336%	125,827	+9.428%
2024-07-29	3.0100	3.0500	2.960000	2.9800	+17.787%	1,119,267	+9.060%
2024-07-26	2.5200	2.6150	2.420000	2.5300	+5.417%	14,330	+28.458%
2024-07-25	2.4529	2.5186	2.400000	2.4000	-2.280%	3,517	+35.417%
2024-07-24	2.4600	2.5001	2.380000	2.4560	+0.245%	7,904	+32.329%
2024-07-23	2.5200	2.6100	2.450000	2.4500	-3.162%	12,692	+32.653%
2024-07-22	2.5900	2.6000	2.450000	2.5300	-2.317%	13,879	+28.458%
2024-07-19	2.7000	2.7457	2.590000	2.5900	+0.388%	4,875	+25.483%
2024-07-18	2.6464	2.6700	2.580000	2.5800	0.000%	9,614	+25.969%
2024-07-17	2.6550	2.6550	2.580000	2.5800	-1.338%	6,351	+25.969%
2024-07-16	2.6497	2.6927	2.550000	2.6150	+2.549%	11,112	+24.283%
2024-07-15	2.6441	2.7000	2.550000	2.5500	-4.851%	3,998	+27.451%
2024-07-12	2.6600	2.6800	2.480100	2.6800	+4.078%	8,323	+21.269%
2024-07-11	2.5500	2.6400	2.520000	2.5750	-0.194%	5,133	+26.214%
2024-07-10	2.7700	2.7700	2.520000	2.5800	-4.089%	3,038	+25.969%
2024-07-09	2.6900	2.7000	2.510100	2.6900	+2.281%	2,209	+20.818%
2024-07-08	2.6763	2.6763	2.500000	2.6300	-1.498%	5,891	+23.574%
2024-07-05	2.5950	2.6700	2.595000	2.6700	+3.089%	780	+21.723%
2024-07-03	2.4600	2.6210	2.460000	2.5900	+3.187%	2,252	+25.483%
2024-07-02	2.5850	2.5850	2.500000	2.5100	-5.639%	23,343	+29.482%
2024-07-01	2.5400	2.7100	2.530000	2.6600	-1.115%	2,023	+22.180%
2024-06-28	2.7100	2.7100	2.520000	2.6900	+0.373%	13,304	+20.818%
2024-06-27	2.7000	2.7000	2.635000	2.6800	+6.349%	1,686	+21.269%
2024-06-26	2.5200	2.5200	2.520000	2.5200	-0.787%	816	+28.968%
2024-06-24	2.4700	2.8028	2.470000	2.5400	+0.395%	2,487	+27.953%
2024-06-21	2.3900	2.5300	2.390000	2.5300	+4.979%	13,937	+28.458%
2024-06-20	2.4500	2.5150	2.410000	2.4100	-3.600%	17,957	+34.855%
2024-06-18	2.6022	2.6500	2.500000	2.5000	-4.215%	7,707	+30.000%
2024-06-17	2.6500	2.7650	2.590000	2.6100	+0.772%	26,227	+24.521%
2024-06-14	2.7000	2.7000	2.590000	2.5900	-5.474%	5,180	+25.483%
2024-06-13	2.7262	2.7500	2.710000	2.7400	-0.725%	2,625	+18.613%
2024-06-12	2.8427	2.8427	2.700000	2.7600	-2.817%	8,170	+17.754%
2024-06-11	2.7000	2.8601	2.700000	2.8400	+4.029%	3,665	+14.437%
2024-06-10	2.8400	2.8400	2.700700	2.7300	+0.682%	3,571	+19.048%
2024-06-07	2.7800	2.7990	2.710000	2.7115	-5.192%	16,816	+19.860%
2024-06-06	2.9500	2.9500	2.830000	2.8600	-3.378%	2,170	+13.636%
2024-06-05	2.6300	2.9600	2.630000	2.9600	+14.729%	35,083	+9.797%
2024-06-04	2.5800	2.6300	2.530000	2.5800	+2.381%	6,030	+25.969%
2024-06-03	2.6600	2.7999	2.510000	2.5200	-6.320%	13,887	+28.968%
2024-05-31	2.7290	2.7890	2.600000	2.6900	+3.861%	6,638	+20.818%
2024-05-30	2.5700	2.6300	2.560000	2.5900	+0.778%	7,987	+25.483%
2024-05-29	2.5902	2.6300	2.570000	2.5700	-2.281%	3,175	+26.459%
2024-05-28	2.5950	2.6950	2.500000	2.6300	+2.734%	9,373	+23.574%
2024-05-24	2.5600	2.6600	2.525000	2.5600	+1.587%	11,319	+26.953%
2024-05-23	2.6800	2.6800	2.400000	2.5200	-3.817%	24,301	+28.968%
2024-05-22	2.7200	2.7749	2.610000	2.6200	-2.602%	18,987	+24.046%
2024-05-21	2.8800	2.8800	2.635000	2.6900	-8.369%	36,747	+20.818%
2024-05-20	3.0200	3.0200	2.810000	2.9357	+4.473%	7,955	+10.706%
2024-05-17	2.8406	2.9000	2.790000	2.8100	+0.357%	12,863	+15.658%
2024-05-16	2.7700	3.0000	2.750000	2.8000	-1.060%	13,604	+16.071%
2024-05-15	2.8600	3.0500	2.750000	2.8300	-2.073%	11,818	+14.841%
2024-05-14	2.9750	3.1000	2.870000	2.8899	-4.311%	34,978	+12.461%
2024-05-13	3.1200	3.1400	2.850000	3.0201	+4.141%	16,756	+7.612%
2024-05-10	3.0100	3.0870	2.900000	2.9000	-3.337%	8,716	+12.069%
2024-05-09	3.1700	3.1700	3.000100	3.0001	-0.659%	1,132	+8.330%
2024-05-08	3.1650	3.1650	3.000000	3.0200	-0.330%	4,783	+7.616%
2024-05-07	3.1002	3.1500	3.000000	3.0300	0.000%	8,929	+7.261%
2024-05-06	3.0500	3.1300	3.014400	3.0300	-0.656%	6,968	+7.261%
2024-05-03	3.0939	3.1445	3.040100	3.0500	-2.244%	2,883	+6.557%
2024-05-02	3.0200	3.1200	2.940000	3.1200	+4.348%	16,914	+4.167%
2024-05-01	3.0100	3.0100	2.910000	2.9900	+0.336%	2,252	+8.696%
2024-04-30	2.9500	3.0000	2.860000	2.9800	+4.196%	17,329	+9.060%
2024-04-29	2.8601	2.9400	2.850000	2.8600	-1.718%	3,215	+13.636%
2024-04-26	2.9450	3.0000	2.900000	2.9100	-3.000%	10,336	+11.684%
2024-04-25	2.8500	3.0000	2.790100	3.0000	+4.530%	19,594	+8.333%
2024-04-24	2.9500	2.9500	2.870000	2.8700	-4.333%	10,638	+13.240%
2024-04-23	2.9700	3.0000	2.790000	3.0000	+1.010%	18,959	+8.333%
2024-04-22	2.7401	2.9700	2.740000	2.9700	+8.394%	7,605	+9.428%
2024-04-19	2.8900	2.8900	2.740000	2.7400	-4.864%	5,640	+18.613%
2024-04-18	2.8801	2.8801	2.880100	2.8801	+0.703%	492	+12.843%
2024-04-17	3.0000	3.0000	2.850000	2.8600	-4.983%	19,292	+13.636%
2024-04-16	3.0600	3.0600	2.950000	3.0100	+2.034%	4,394	+7.973%
2024-04-15	3.0100	3.0100	2.950000	2.9500	-3.279%	4,490	+10.169%
2024-04-12	2.9900	3.1500	2.940000	3.0500	+4.096%	17,136	+6.557%
2024-04-11	2.9500	3.0500	2.852100	2.9300	-2.658%	8,582	+10.922%
2024-04-10	2.9000	3.0400	2.810000	3.0100	+4.878%	18,512	+7.973%
2024-04-09	3.2100	3.2100	2.820000	2.8700	-10.870%	46,493	+13.240%
2024-04-08	3.3200	3.3850	3.160000	3.2200	-1.529%	42,707	+0.932%
2024-04-05	3.2500	3.4500	3.160100	3.2700	+0.615%	27,341	-0.612%
2024-04-04	3.1800	3.4255	3.160000	3.2500	+2.524%	21,922	0.000%
2024-04-03	3.2400	3.4500	3.050000	3.1700	-1.553%	22,503	+2.524%
2024-04-02	3.5700	3.8100	3.110000	3.2200	-5.015%	78,018	+0.932%
2024-04-01	2.8700	3.5000	2.800000	3.3900	+21.942%	171,508	-4.130%
2024-03-28	2.8700	2.9000	2.770000	2.7800	-0.358%	53,218	+16.906%
2024-03-27	2.7356	2.9300	2.620000	2.7900	+1.825%	62,575	+16.487%
2024-03-26	2.6700	2.8000	2.600000	2.7400	+5.385%	63,118	+18.613%
2024-03-25	2.6400	2.7195	2.558300	2.6000	-1.141%	46,450	+25.000%
2024-03-22	2.6600	2.8242	2.410000	2.6300	+2.734%	81,851	+23.574%
2024-03-21	2.5000	2.8484	2.440000	2.5600	+6.224%	143,321	+26.953%
2024-03-20	2.4200	2.5600	2.380000	2.4100	0.000%	36,801	+34.855%
2024-03-19	2.4300	2.5200	2.380000	2.4100	-1.230%	17,254	+34.855%
2024-03-18	2.4900	2.5800	2.430000	2.4400	+0.412%	11,515	+33.197%
2024-03-15	2.4500	2.5799	2.420000	2.4300	-5.041%	25,180	+33.745%
2024-03-14	2.5400	2.5870	2.440000	2.5590	+2.360%	22,953	+27.003%
2024-03-13	2.5500	2.5900	2.460000	2.5000	-0.794%	10,298	+30.000%
2024-03-12	2.4671	2.6900	2.467100	2.5200	-2.326%	57,047	+28.968%
2024-03-11	2.5300	2.5800	2.450000	2.5800	+2.381%	19,865	+25.969%
2024-03-08	2.5900	2.5900	2.451500	2.5200	+0.800%	7,574	+28.968%
2024-03-07	2.5500	2.5500	2.440000	2.5000	0.000%	8,123	+30.000%
2024-03-06	2.5500	2.6900	2.455000	2.5000	-1.575%	29,070	+30.000%
2024-03-05	2.5500	2.8700	2.500000	2.5400	-1.550%	34,157	+27.953%
2024-03-04	2.6900	2.7200	2.510000	2.5800	-1.901%	14,781	+25.969%
2024-03-01	2.6700	2.7145	2.570000	2.6300	+0.382%	17,214	+23.574%
2024-02-29	2.7600	2.8300	2.600000	2.6200	-1.873%	25,519	+24.046%
2024-02-28	2.5700	2.7000	2.570000	2.6700	-0.075%	11,789	+21.723%
2024-02-27	2.7300	2.7300	2.650000	2.6720	-2.125%	9,486	+21.632%
2024-02-26	2.7300	2.8817	2.640000	2.7300	+1.487%	20,378	+19.048%
2024-02-23	2.6700	2.8293	2.520000	2.6900	+5.078%	54,445	+20.818%
2024-02-22	2.6500	2.6500	2.560000	2.5600	-3.214%	6,429	+26.953%
2024-02-21	2.6900	2.6900	2.600000	2.6450	-0.936%	5,110	+22.873%
2024-02-20	2.7200	2.7350	2.520000	2.6700	-1.111%	31,084	+21.723%
2024-02-16	2.7000	2.7800	2.630000	2.7000	-0.185%	12,911	+20.370%
2024-02-15	2.7200	2.7450	2.640000	2.7050	+0.185%	13,764	+20.148%
2024-02-14	2.6900	2.7899	2.600000	2.7000	+2.273%	5,683	+20.370%
2024-02-13	2.6300	2.7000	2.570000	2.6400	+1.734%	5,081	+23.106%
2024-02-12	2.6000	2.6471	2.531400	2.5950	-0.954%	13,173	+25.241%
2024-02-09	2.5900	2.6500	2.525000	2.6200	+2.745%	8,872	+24.046%
2024-02-08	2.5000	2.6406	2.500000	2.5500	-0.391%	24,129	+27.451%
2024-02-07	2.6890	2.6890	2.500000	2.5600	-1.538%	12,909	+26.953%
2024-02-06	2.7750	2.7750	2.600000	2.6000	+3.586%	4,913	+25.000%
2024-02-05	2.5900	2.7080	2.500000	2.5100	-2.713%	17,116	+29.482%
2024-02-02	2.5808	2.6599	2.520000	2.5800	+0.389%	24,303	+25.969%
2024-02-01	2.6600	2.6900	2.550000	2.5700	-1.908%	33,678	+26.459%
2024-01-31	2.7200	2.7399	2.610000	2.6200	-2.602%	27,702	+24.046%
2024-01-30	2.7200	2.7800	2.600000	2.6900	-1.103%	30,499	+20.818%
2024-01-29	2.7600	2.8400	2.700000	2.7200	-2.509%	16,087	+19.485%
2024-01-26	2.7400	2.8200	2.720000	2.7900	+1.825%	7,176	+16.487%
2024-01-25	2.7800	2.9060	2.610000	2.7400	-0.725%	24,164	+18.613%
2024-01-24	2.7600	2.8767	2.680000	2.7600	-0.361%	37,960	+17.754%
2024-01-23	2.8800	2.9300	2.755000	2.7700	-1.773%	34,283	+17.329%
2024-01-22	2.8500	2.9500	2.770000	2.8200	-0.879%	22,614	+15.248%
2024-01-19	2.9300	3.0400	2.810000	2.8450	-3.231%	22,812	+14.236%
2024-01-18	3.1400	3.1400	2.940000	2.9400	-6.369%	12,881	+10.544%
2024-01-17	3.0200	3.1400	2.940000	3.1400	+1.948%	17,347	+3.503%
2024-01-16	3.0700	3.0900	2.900000	3.0800	+1.316%	21,818	+5.519%
2024-01-12	3.1254	3.1254	2.975000	3.0400	+0.330%	12,582	+6.908%
2024-01-11	3.1800	3.1900	3.030000	3.0300	-3.503%	25,871	+7.261%
2024-01-10	3.2000	3.2000	3.040000	3.1400	-1.875%	9,300	+3.503%
2024-01-09	3.0000	3.2000	2.950000	3.2000	+8.475%	113,189	+1.562%
2024-01-08	3.0000	3.0500	2.940000	2.9500	-1.007%	33,845	+10.169%
2024-01-05	3.0000	3.1400	2.922600	2.9800	-1.974%	18,686	+9.060%
2024-01-04	2.9719	3.1379	2.971900	3.0400	-3.492%	6,538	+6.908%
2024-01-03	3.0800	3.1500	2.940000	3.1500	+2.273%	26,745	+3.175%
2024-01-02	3.1100	3.2000	3.000000	3.0800	-1.911%	18,525	+5.519%
2023-12-29	3.1700	3.2950	3.120000	3.1400	-3.086%	41,759	+3.503%
2023-12-28	3.2400	3.5273	3.191200	3.2400	+0.621%	25,470	+0.309%
2023-12-27	3.4000	3.4600	3.200000	3.2200	-5.572%	63,781	+0.932%
2023-12-26	3.6000	3.6900	3.354100	3.4100	-9.936%	79,516	-4.692%
2023-12-22	3.6100	3.8000	3.340000	3.7862	+14.042%	63,099	-14.162%
2023-12-21	2.8900	3.5500	2.820000	3.3200	+16.901%	200,021	-2.108%
2023-12-20	2.9500	2.9781	2.780000	2.8400	-5.960%	45,032	+14.437%
2023-12-19	2.9200	3.0400	2.850000	3.0200	+5.594%	38,054	+7.616%
2023-12-18	2.9200	3.0200	2.820000	2.8600	-4.027%	32,677	+13.636%
2023-12-15	2.9200	3.0500	2.810000	2.9800	+2.055%	89,939	+9.060%
2023-12-14	2.9200	3.0700	2.800000	2.9200	-26.448%	336,195	+11.301%
2023-12-13	3.7100	4.1300	3.700000	3.9700	+4.474%	18,317	-18.136%
2023-12-12	3.8500	3.8899	3.800000	3.8000	-2.062%	14,489	-14.474%
2023-12-11	4.5000	4.5000	3.845200	3.8800	-13.778%	14,626	-16.237%
2023-12-08	4.4200	4.6500	4.010000	4.5000	0.000%	29,617	-27.778%
2023-12-07	4.7400	4.9700	4.100000	4.5000	-7.598%	34,247	-27.778%
2023-12-06	4.1900	5.1999	3.995000	4.8700	+13.785%	130,576	-33.265%
2023-12-05	3.3600	4.4200	3.360000	4.2800	+28.144%	58,938	-24.065%
2023-12-04	3.3700	3.4000	3.230000	3.3400	0.000%	23,210	-2.695%
2023-12-01	2.9400	3.3400	2.900000	3.3400	+15.172%	21,872	-2.695%
2023-11-30	2.9432	2.9750	2.900000	2.9000	-0.344%	13,151	+12.069%
2023-11-29	2.9200	2.9461	2.840000	2.9100	+2.105%	10,701	+11.684%
2023-11-28	2.8950	2.9400	2.850000	2.8500	+1.064%	4,776	+14.035%
2023-11-27	2.9000	2.9000	2.800000	2.8200	-2.759%	8,249	+15.248%
2023-11-24	3.0550	3.0550	2.900000	2.9000	+3.203%	7,327	+12.069%
2023-11-22	2.8700	2.8900	2.790000	2.8100	-0.355%	9,271	+15.658%
2023-11-21	2.7800	2.9200	2.780000	2.8200	-1.742%	23,783	+15.248%
2023-11-20	2.9500	2.9500	2.850000	2.8700	-4.333%	13,458	+13.240%
2023-11-17	2.7700	3.1300	2.770000	3.0000	+11.111%	53,680	+8.333%
2023-11-16	3.0800	3.1150	2.380000	2.7000	-12.338%	135,367	+20.370%
2023-11-15	3.2800	3.3723	3.060000	3.0800	-6.667%	36,867	+5.519%
2023-11-14	3.5100	3.7000	3.260000	3.3000	-6.780%	15,926	-1.515%
2023-11-13	3.7000	3.8000	3.500000	3.5400	-1.667%	11,869	-8.192%
2023-11-10	3.8200	4.1486	3.560100	3.6000	-4.762%	35,699	-9.722%
2023-11-09	4.0600	4.1800	3.560000	3.7800	-8.696%	9,320	-14.021%
2023-11-08	4.1300	4.2400	4.020100	4.1400	+0.976%	9,986	-21.498%
2023-11-07	3.9000	4.2100	3.837000	4.1000	+5.670%	6,901	-20.732%
2023-11-06	3.7800	4.0000	3.780000	3.8800	+3.191%	10,021	-16.237%
2023-11-03	3.7100	3.8342	3.630000	3.7600	+1.622%	9,077	-13.564%
2023-11-02	3.5300	3.7000	3.477600	3.7000	+4.816%	9,240	-12.162%
2023-11-01	3.4900	3.5300	3.400000	3.5300	+0.570%	3,853	-7.932%
2023-10-31	3.5650	3.5650	3.480000	3.5100	-0.847%	3,208	-7.407%
2023-10-30	3.6200	3.6250	3.470000	3.5400	-0.282%	15,636	-8.192%
2023-10-27	3.5700	3.6300	3.471900	3.5500	+2.011%	7,028	-8.451%
2023-10-26	3.6300	3.6700	3.370100	3.4800	-4.658%	8,275	-6.609%
2023-10-25	3.4700	3.6500	3.410000	3.6500	+4.585%	1,137	-10.959%
2023-10-24	3.5200	3.5600	3.400000	3.4900	+0.287%	6,122	-6.877%
2023-10-23	3.4900	3.6400	3.400000	3.4800	-1.695%	3,268	-6.609%
2023-10-20	3.5600	3.6400	3.500000	3.5400	-1.117%	39,065	-8.192%
2023-10-19	3.6900	3.7280	3.510000	3.5800	-3.504%	5,602	-9.218%
2023-10-18	3.7700	3.8000	3.600000	3.7100	-2.111%	12,608	-12.399%
2023-10-17	3.6600	3.8900	3.660000	3.7900	+3.270%	13,556	-14.248%
2023-10-16	3.7000	3.8600	3.610000	3.6700	+0.273%	4,968	-11.444%
2023-10-13	3.6500	3.7200	3.410000	3.6600	+1.950%	43,452	-11.202%
2023-10-12	3.9000	3.9400	3.450100	3.5900	-7.712%	57,051	-9.471%
2023-10-11	4.0000	4.1000	3.850000	3.8900	-2.750%	30,601	-16.452%
2023-10-10	3.8500	4.0500	3.770300	4.0000	+2.828%	39,019	-18.750%
2023-10-09	3.9000	3.9000	3.750000	3.8900	+0.777%	24,647	-16.452%
2023-10-06	3.7500	4.0500	3.660000	3.8600	+0.521%	72,563	-15.803%
2023-10-05	3.8000	3.9000	3.750000	3.8400	-0.775%	24,624	-15.365%
2023-10-04	3.6400	3.9200	3.600000	3.8700	+6.027%	47,602	-16.021%
2023-10-03	3.6500	3.6900	3.620000	3.6500	-0.273%	33,713	-10.959%
2023-10-02	3.8500	3.8699	3.550000	3.6600	-3.684%	41,113	-11.202%
2023-09-29	3.8600	3.9600	3.800000	3.8000	-1.809%	20,836	-14.474%
2023-09-28	3.8200	3.9600	3.750000	3.8700	+1.044%	21,770	-16.021%
2023-09-27	3.8600	3.9700	3.820000	3.8300	-0.260%	25,699	-15.144%
2023-09-26	3.9500	4.0026	3.800000	3.8400	-3.759%	37,492	-15.365%
2023-09-25	4.0600	4.2000	3.910100	3.9900	-4.545%	52,013	-18.546%
2023-09-22	3.8900	4.3200	3.500000	4.1800	+6.905%	155,680	-22.249%
2023-09-21	3.9000	4.1000	3.900000	3.9100	-2.736%	32,343	-16.880%
2023-09-20	4.3000	4.5710	3.930000	4.0200	-10.687%	69,738	-19.154%
2023-09-19	4.6000	4.7000	4.279000	4.5010	-4.478%	31,397	-27.794%
2023-09-18	5.1000	5.1490	4.500000	4.7120	-9.210%	65,845	-31.027%
2023-09-15	4.5000	5.2000	4.500000	5.1900	+12.826%	128,883	-37.380%
2023-09-14	4.3000	4.7000	4.200000	4.6000	+6.481%	50,659	-29.348%
2023-09-13	4.2200	4.4390	4.200000	4.3200	+1.671%	28,904	-24.769%
2023-09-12	4.3000	4.3200	4.200000	4.2490	-1.712%	11,033	-23.511%
2023-09-11	4.2600	4.4200	3.930000	4.3230	+2.006%	80,750	-24.821%
2023-09-08	4.6700	4.6700	4.208000	4.2380	-6.031%	29,102	-23.313%
2023-09-07	5.1000	5.1010	4.500000	4.5100	-11.655%	59,309	-27.938%
2023-09-06	5.3500	5.4500	5.100000	5.1050	-4.828%	21,021	-36.337%
2023-09-05	5.3000	5.4500	5.300000	5.3640	+0.808%	32,347	-39.411%
2023-09-01	5.5560	5.5570	5.300000	5.3210	-2.937%	25,578	-38.921%
2023-08-31	5.4100	5.6090	5.400000	5.4820	+0.238%	27,172	-40.715%
2023-08-30	5.4100	5.5730	5.400000	5.4690	+1.091%	42,597	-40.574%
2023-08-29	5.2500	5.5900	5.250000	5.4100	+2.268%	58,302	-39.926%
2023-08-28	5.2600	5.5500	5.130000	5.2900	+0.570%	55,785	-38.563%
2023-08-25	5.2100	5.3100	5.000000	5.2600	-0.379%	36,687	-38.213%
2023-08-24	5.9000	5.9090	5.200000	5.2800	-9.465%	56,631	-38.447%
2023-08-23	5.7020	6.2010	5.630000	5.8320	+1.674%	42,399	-44.273%
2023-08-22	5.3000	5.8000	5.251000	5.7360	+10.329%	33,887	-43.340%
2023-08-21	6.0000	6.0100	5.100000	5.1990	-12.060%	57,643	-37.488%
2023-08-18	6.0000	6.5000	5.900000	5.9120	-4.026%	43,654	-45.027%
2023-08-17	5.7000	6.3100	5.650000	6.1600	+7.730%	43,085	-47.240%
2023-08-16	6.1160	6.1160	5.600000	5.7180	-6.843%	42,631	-43.162%
2023-08-15	6.3550	6.3550	6.100000	6.1380	-3.415%	32,367	-47.051%
2023-08-14	7.2010	7.2100	6.251000	6.3550	-11.920%	91,258	-48.859%
2023-08-11	8.1000	8.1270	7.025000	7.2150	-11.581%	75,559	-54.955%
2023-08-10	7.4320	8.7500	7.300000	8.1600	+9.574%	184,472	-60.172%
2023-08-09	7.1690	7.6000	7.169000	7.4470	+2.859%	20,646	-56.358%
2023-08-08	8.9000	8.9000	6.900000	7.2400	-9.262%	32,894	-55.110%
2023-08-07	8.5140	8.6240	7.695000	7.9790	-5.012%	23,723	-59.268%
2023-08-04	8.4400	8.8240	8.200000	8.4000	-0.697%	27,483	-61.310%
2023-08-03	8.4170	8.7630	7.865000	8.4590	+3.512%	19,453	-61.579%
2023-08-02	8.2390	8.7230	7.600000	8.1720	+4.890%	44,188	-60.230%
2023-08-01	7.5000	8.2000	7.300000	7.7910	+7.909%	44,479	-58.285%
2023-07-31	6.7130	7.6990	6.713000	7.2200	+6.963%	64,191	-54.986%
2023-07-28	6.8570	6.9360	6.600000	6.7500	-2.174%	39,091	-51.852%
2023-07-27	7.0990	7.0990	6.800000	6.9000	+0.583%	26,361	-52.899%
2023-07-26	6.8010	7.1000	6.680000	6.8600	+0.058%	12,615	-52.624%
2023-07-25	7.1120	7.2000	6.750000	6.8560	+0.824%	34,443	-52.596%
2023-07-24	6.9400	7.2000	6.701000	6.8000	-3.272%	37,150	-52.206%
2023-07-21	6.7100	7.3700	6.700000	7.0300	+4.925%	33,044	-53.770%
2023-07-20	7.3000	7.3990	6.572000	6.7000	-4.299%	47,543	-51.493%
2023-07-19	6.3700	7.4665	6.370000	7.0010	+8.375%	88,591	-53.578%
2023-07-18	6.1710	6.6210	6.100000	6.4600	+5.212%	15,588	-49.690%

.dark-mode .Z83qsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z83qsl{ color: #333333; background-color: white; border: 2px solid #333333; }CPTNCepton, Inc. Common Stockstock NASDAQ

CPTN
Cepton, Inc. Common Stock
stock NASDAQ