Dark

CPTNW
Cepton, Inc. Warrant
stock NASDAQ

Inactive

Jan 6, 2025

0.0083USD+3.750%(+0.0003)21,320

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-06	0.006800	0.008300	0.006800	0.008300	+3.750%	21,320	0.000%
2025-01-03	0.006700	0.008200	0.006500	0.008000	-18.367%	682,731	+3.750%
2025-01-02	0.009500	0.009900	0.007300	0.009800	+40.000%	888,389	-15.306%
2024-12-31	0.006900	0.008400	0.006300	0.007000	+2.941%	148,043	+18.571%
2024-12-30	0.007100	0.007100	0.005600	0.006800	-6.849%	245,532	+22.059%
2024-12-27	0.007501	0.008000	0.006000	0.007300	-8.750%	684,959	+13.699%
2024-12-26	0.007000	0.008700	0.006400	0.008000	+14.286%	11,705	+3.750%
2024-12-24	0.006000	0.007000	0.005000	0.007000	+1.996%	131,329	+18.571%
2024-12-23	0.007500	0.007500	0.005500	0.006863	-3.338%	301,451	+20.938%
2024-12-20	0.008000	0.008800	0.007000	0.007100	-20.054%	14,134	+16.901%
2024-12-19	0.008900	0.008900	0.008000	0.008881	-0.213%	3,115	-6.542%
2024-12-18	0.007500	0.008900	0.006200	0.008900	0.000%	70,674	-6.742%
2024-12-17	0.008900	0.008900	0.008900	0.008900	-1.111%	4,600	-6.742%
2024-12-16	0.009000	0.009000	0.009000	0.009000	+5.882%	11,916	-7.778%
2024-12-13	0.009400	0.009400	0.008500	0.008500	-6.593%	1,507	-2.353%
2024-12-12	0.007600	0.009100	0.007600	0.009100	+5.214%	1,136	-8.791%
2024-12-11	0.008649	0.008649	0.008649	0.008649	-3.900%	131	-4.035%
2024-12-10	0.009500	0.009500	0.007700	0.009000	+11.111%	21,381	-7.778%
2024-12-09	0.008000	0.008100	0.008000	0.008100	-18.182%	2,068	+2.469%
2024-12-06	0.009100	0.009900	0.008000	0.009900	-1.000%	25,374	-16.162%
2024-12-05	0.008069	0.010000	0.007700	0.010000	+31.579%	44,341	-17.000%
2024-12-04	0.008900	0.008900	0.007000	0.007600	-14.607%	25,032	+9.211%
2024-12-03	0.008900	0.008900	0.008900	0.008900	+21.918%	170	-6.742%
2024-12-02	0.009200	0.009300	0.007300	0.007300	-18.889%	72,771	+13.699%
2024-11-29	0.009000	0.009000	0.008900	0.009000	+21.622%	15,841	-7.778%
2024-11-27	0.008000	0.008000	0.007400	0.007400	0.000%	64,558	+12.162%
2024-11-26	0.009200	0.010000	0.005700	0.007400	-26.000%	674,519	+12.162%
2024-11-25	0.010000	0.010000	0.010000	0.010000	0.000%	6,984	-17.000%
2024-11-22	0.010900	0.010900	0.010000	0.010000	-8.257%	23,178	-17.000%
2024-11-21	0.011000	0.011000	0.010900	0.010900	-8.403%	8,030	-23.853%
2024-11-18	0.008000	0.011900	0.008000	0.011900	+10.185%	6,251	-30.252%
2024-11-15	0.010800	0.010800	0.008100	0.010800	0.000%	2,663	-23.148%
2024-11-14	0.009451	0.010800	0.009451	0.010800	-0.917%	280	-23.148%
2024-11-13	0.008000	0.010900	0.008000	0.010900	-0.909%	7,468	-23.853%
2024-11-12	0.011500	0.012100	0.008600	0.011000	-9.091%	9,963	-24.545%
2024-11-11	0.007300	0.012200	0.007300	0.012100	-3.200%	16,902	-31.405%
2024-11-08	0.007500	0.012500	0.007200	0.012500	+12.613%	12,718	-33.600%
2024-11-07	0.011100	0.011100	0.006500	0.011100	-0.893%	36,427	-25.225%
2024-11-06	0.011300	0.011400	0.011200	0.011200	-0.885%	7,849	-25.893%
2024-11-04	0.011300	0.011300	0.011300	0.011300	-1.739%	483	-26.549%
2024-10-31	0.010000	0.011500	0.008100	0.011500	-0.862%	8,484	-27.826%
2024-10-30	0.009000	0.011600	0.009000	0.011600	+0.870%	5,698	-28.448%
2024-10-29	0.012500	0.012500	0.011100	0.011500	+3.604%	6,072	-27.826%
2024-10-28	0.010100	0.011100	0.010100	0.011100	+11.000%	678	-25.225%
2024-10-25	0.008600	0.010000	0.008500	0.010000	0.000%	10,967	-17.000%
2024-10-24	0.009322	0.011100	0.008600	0.010000	-12.281%	9,450	-17.000%
2024-10-22	0.009700	0.011400	0.009000	0.011400	-0.870%	6,942	-27.193%
2024-10-18	0.009994	0.011500	0.009994	0.011500	-0.862%	2,235	-27.826%
2024-10-17	0.011600	0.011600	0.011600	0.011600	-1.695%	4,537	-28.448%
2024-10-16	0.011800	0.011800	0.010300	0.011800	+14.563%	39,739	-29.661%
2024-10-15	0.009500	0.012300	0.009500	0.010300	-18.898%	8,010	-19.417%
2024-10-14	0.012600	0.012700	0.009400	0.012700	0.000%	38,505	-34.646%
2024-10-11	0.010500	0.012700	0.010500	0.012700	+4.098%	12,673	-34.646%
2024-10-10	0.010300	0.012200	0.010300	0.012200	+32.609%	429,613	-31.967%
2024-10-09	0.010000	0.012000	0.009100	0.009200	-5.155%	145,480	-9.783%
2024-10-08	0.010000	0.010000	0.008400	0.009700	-3.000%	421,803	-14.433%
2024-10-07	0.010000	0.010100	0.008200	0.010000	+0.523%	82,782	-17.000%
2024-10-04	0.010100	0.012700	0.009400	0.009948	-10.378%	86,735	-16.566%
2024-10-03	0.010600	0.011389	0.008700	0.011100	+13.265%	1,231,387	-25.225%
2024-10-02	0.012097	0.012097	0.009800	0.009800	-2.970%	3,919	-15.306%
2024-10-01	0.006800	0.012700	0.006800	0.010100	-21.094%	26,432	-17.822%
2024-09-30	0.009100	0.012800	0.009100	0.012800	+21.905%	25,089	-35.156%
2024-09-27	0.012600	0.012600	0.010400	0.010500	-7.080%	226,024	-20.952%
2024-09-26	0.012800	0.014000	0.008200	0.011300	+7.619%	123,332	-26.549%
2024-09-25	0.015000	0.015000	0.010200	0.010500	-5.405%	117,477	-20.952%
2024-09-24	0.011400	0.012000	0.010300	0.011100	+16.842%	1,659,437	-25.225%
2024-09-23	0.009500	0.010100	0.008600	0.009500	-8.654%	86,311	-12.632%
2024-09-20	0.010000	0.010400	0.009200	0.010400	+5.051%	322,545	-20.192%
2024-09-19	0.009400	0.010300	0.009400	0.009900	+3.125%	168,556	-16.162%
2024-09-18	0.010000	0.010200	0.008100	0.009600	-3.030%	129,947	-13.542%
2024-09-17	0.010100	0.015000	0.009600	0.009900	+8.791%	1,492,212	-16.162%
2024-09-16	0.008900	0.010000	0.008900	0.009100	+33.824%	65,180	-8.791%
2024-09-13	0.008900	0.008900	0.006700	0.006800	-22.727%	7,194	+22.059%
2024-09-12	0.008900	0.008900	0.008800	0.008800	+22.222%	1,534	-5.682%
2024-09-11	0.009600	0.009600	0.007100	0.007200	0.000%	9,326	+15.278%
2024-09-10	0.007200	0.009500	0.007200	0.007200	-24.992%	30,483	+15.278%
2024-09-09	0.007400	0.009600	0.007400	0.009599	-1.041%	578	-13.533%
2024-09-06	0.010000	0.010000	0.007000	0.009700	-2.020%	41,030	-14.433%
2024-09-05	0.009900	0.009900	0.007100	0.009900	+54.688%	55,788	-16.162%
2024-09-04	0.009700	0.009700	0.006300	0.006400	-21.951%	116,522	+29.688%
2024-09-03	0.010000	0.010000	0.008100	0.008200	0.000%	7,816	+1.220%
2024-08-30	0.008000	0.010000	0.007900	0.008200	-2.381%	6,424	+1.220%
2024-08-29	0.008400	0.008400	0.007500	0.008400	-16.000%	22,395	-1.190%
2024-08-28	0.010000	0.010000	0.010000	0.010000	+7.527%	5,673	-17.000%
2024-08-27	0.009300	0.009300	0.009300	0.009300	0.000%	10,070	-10.753%
2024-08-26	0.009300	0.009300	0.009300	0.009300	0.000%	700	-10.753%
2024-08-23	0.009300	0.010000	0.009100	0.009300	+14.815%	50,875	-10.753%
2024-08-22	0.008600	0.008600	0.007500	0.008100	0.000%	76,973	+2.469%
2024-08-21	0.008000	0.008100	0.008000	0.008100	-10.989%	18,564	+2.469%
2024-08-20	0.010000	0.010000	0.009100	0.009100	+4.598%	16,819	-8.791%
2024-08-19	0.008200	0.009900	0.008200	0.008700	+7.407%	64,926	-4.598%
2024-08-16	0.007500	0.008900	0.007200	0.008100	+14.085%	59,330	+2.469%
2024-08-15	0.007300	0.007300	0.006800	0.007100	-28.283%	10,861	+16.901%
2024-08-13	0.009628	0.009900	0.009600	0.009900	-5.714%	3,453	-16.162%
2024-08-09	0.009500	0.010500	0.008000	0.010500	+5.000%	13,591	-20.952%
2024-08-08	0.010100	0.010400	0.009599	0.010000	-0.990%	78,534	-17.000%
2024-08-07	0.011000	0.011000	0.008900	0.010100	+1.000%	55,169	-17.822%
2024-08-06	0.010000	0.010000	0.007800	0.010000	-9.910%	167,969	-17.000%
2024-08-05	0.007300	0.011400	0.007300	0.011100	+6.731%	14,499	-25.225%
2024-08-02	0.009100	0.010400	0.008000	0.010400	+3.318%	305,402	-20.192%
2024-08-01	0.012200	0.013400	0.009400	0.010066	-27.583%	916,411	-17.544%
2024-07-31	0.017000	0.017000	0.010400	0.013900	+41.837%	4,522,670	-40.288%
2024-07-30	0.009900	0.010000	0.009000	0.009800	-2.000%	92,303	-15.306%
2024-07-29	0.012000	0.012000	0.010000	0.010000	-16.667%	98,484	-17.000%
2024-07-26	0.012000	0.012101	0.012000	0.012000	+21.212%	7,775	-30.833%
2024-07-25	0.010100	0.010100	0.009900	0.009900	-22.656%	47,461	-16.162%
2024-07-24	0.012800	0.012800	0.010500	0.012800	+25.490%	959	-35.156%
2024-07-23	0.010200	0.010200	0.010200	0.010200	+0.990%	164	-18.627%
2024-07-22	0.010600	0.010600	0.010100	0.010100	-17.886%	5,549	-17.822%
2024-07-19	0.012300	0.012300	0.012300	0.012300	-0.806%	1,172	-32.520%
2024-07-18	0.012500	0.012500	0.012400	0.012400	0.000%	15,048	-33.065%
2024-07-17	0.011000	0.012400	0.011000	0.012400	-3.876%	3,918	-33.065%
2024-07-15	0.012900	0.012900	0.012900	0.012900	+27.723%	2,168	-35.659%
2024-07-12	0.010100	0.012900	0.010100	0.010100	-22.308%	1,287	-17.822%
2024-07-11	0.009900	0.013000	0.009900	0.013000	+31.313%	8,685	-36.154%
2024-07-10	0.012000	0.012000	0.009900	0.009900	-1.980%	31,783	-16.162%
2024-07-09	0.010700	0.010700	0.009700	0.010100	-31.757%	72,587	-17.822%
2024-07-08	0.014900	0.014900	0.014800	0.014800	+33.333%	5,142	-43.919%
2024-07-05	0.013700	0.013700	0.011100	0.011100	0.000%	11,769	-25.225%
2024-07-02	0.011100	0.014600	0.011100	0.011100	0.000%	11,614	-25.225%
2024-07-01	0.010600	0.011607	0.010600	0.011100	-5.940%	10,569	-25.225%
2024-06-28	0.011801	0.011801	0.011801	0.011801	+10.290%	3,966	-29.667%
2024-06-27	0.011600	0.014800	0.010600	0.010700	0.000%	93,074	-22.430%
2024-06-26	0.010700	0.010700	0.010700	0.010700	-20.741%	2,271	-22.430%
2024-06-25	0.013900	0.013900	0.010410	0.013500	+20.536%	7,029	-38.519%
2024-06-24	0.011900	0.011900	0.010500	0.011200	-5.882%	9,634	-25.893%
2024-06-21	0.011100	0.011900	0.010300	0.011900	+7.207%	41,958	-30.252%
2024-06-20	0.012412	0.012900	0.010400	0.011100	-20.144%	28,696	-25.225%
2024-06-18	0.014000	0.014000	0.013900	0.013900	-1.418%	14,380	-40.288%
2024-06-17	0.011200	0.014100	0.011200	0.014100	+25.893%	47,605	-41.135%
2024-06-14	0.012100	0.012100	0.011100	0.011200	-6.667%	109,493	-25.893%
2024-06-13	0.015046	0.015046	0.011500	0.012000	-37.500%	230,916	-30.833%
2024-06-12	0.013500	0.019400	0.013500	0.019200	+52.988%	2,288,673	-56.771%
2024-06-11	0.010000	0.015000	0.010000	0.012550	+60.897%	2,095,676	-33.865%
2024-06-10	0.007800	0.007800	0.007700	0.007800	+56.000%	15,930	+6.410%
2024-06-07	0.007100	0.007100	0.005000	0.005000	-28.571%	102,808	+66.000%
2024-06-06	0.006100	0.007100	0.006100	0.007000	+14.754%	451	+18.571%
2024-06-05	0.006400	0.006800	0.005897	0.006100	-3.175%	33,278	+36.066%
2024-06-04	0.006800	0.006800	0.005900	0.006300	-26.744%	104,685	+31.746%
2024-06-03	0.008500	0.008600	0.008500	0.008600	-10.417%	400	-3.488%
2024-05-31	0.008000	0.009600	0.008000	0.009600	-4.000%	8,508	-13.542%
2024-05-28	0.006300	0.010000	0.006300	0.010000	+49.254%	41,599	-17.000%
2024-05-23	0.007300	0.007800	0.006700	0.006700	-14.092%	27,817	+23.881%
2024-05-22	0.008500	0.008500	0.007100	0.007799	-14.297%	72,474	+6.424%
2024-05-20	0.007700	0.009100	0.007700	0.009100	+0.011%	3,100	-8.791%
2024-05-17	0.007600	0.009099	0.007600	0.009099	-3.202%	5,251	-8.781%
2024-05-14	0.009300	0.009400	0.009300	0.009400	0.000%	1,000	-11.702%
2024-05-13	0.008700	0.009400	0.007500	0.009400	+5.630%	1,118	-11.702%
2024-05-07	0.007500	0.008899	0.007500	0.008899	-1.122%	701	-6.731%
2024-05-06	0.008900	0.009000	0.008900	0.009000	+5.882%	1,274	-7.778%
2024-05-03	0.008500	0.008500	0.008500	0.008500	-8.602%	364	-2.353%
2024-05-02	0.009300	0.009400	0.008100	0.009300	+12.156%	9,998	-10.753%
2024-05-01	0.008292	0.008292	0.008292	0.008292	-11.787%	1,100	+0.096%
2024-04-30	0.009400	0.009400	0.009300	0.009400	0.000%	13,105	-11.702%
2024-04-29	0.009400	0.009400	0.009300	0.009400	0.000%	3,154	-11.702%
2024-04-26	0.009300	0.009400	0.008100	0.009400	+8.683%	300	-11.702%
2024-04-25	0.009100	0.009200	0.008649	0.008649	-7.000%	1,400	-4.035%
2024-04-24	0.009300	0.009300	0.009300	0.009300	0.000%	5,488	-10.753%
2024-04-22	0.007100	0.009300	0.007100	0.009300	+9.412%	212	-10.753%
2024-04-18	0.008500	0.008500	0.008500	0.008500	+21.429%	100	-2.353%
2024-04-17	0.007000	0.007000	0.007000	0.007000	-25.532%	1,183	+18.571%
2024-04-15	0.009400	0.009400	0.009400	0.009400	+13.253%	2,169	-11.702%
2024-04-12	0.009500	0.009500	0.008200	0.008300	-11.702%	500	0.000%
2024-04-11	0.009400	0.009400	0.009400	0.009400	0.000%	200	-11.702%
2024-04-05	0.009400	0.009400	0.009400	0.009400	-3.093%	1,946	-11.702%
2024-04-04	0.009600	0.009700	0.009600	0.009700	+21.250%	1,995	-14.433%
2024-04-03	0.007900	0.008000	0.007900	0.008000	+15.942%	5,482	+3.750%
2024-04-02	0.007700	0.008800	0.006800	0.006900	-29.592%	54,002	+20.290%
2024-03-28	0.009900	0.009900	0.009700	0.009800	0.000%	14,501	-15.306%
2024-03-27	0.006500	0.009800	0.006500	0.009800	+11.364%	378	-15.306%
2024-03-26	0.009600	0.009600	0.008800	0.008800	-9.278%	6,588	-5.682%
2024-03-25	0.009800	0.009800	0.009700	0.009700	+4.301%	4,373	-14.433%
2024-03-21	0.009377	0.009377	0.009300	0.009300	+1.087%	1,773	-10.753%
2024-03-20	0.007100	0.009900	0.007100	0.009200	+41.538%	12,627	-9.783%
2024-03-14	0.010200	0.010200	0.006500	0.006500	+4.839%	1,000	+27.692%
2024-03-13	0.006100	0.006200	0.006100	0.006200	-16.228%	1,000	+33.871%
2024-03-12	0.007100	0.010000	0.007000	0.007401	-10.831%	70,857	+12.147%
2024-03-11	0.007600	0.008300	0.007600	0.008300	-23.070%	1,819	0.000%
2024-03-07	0.007600	0.011500	0.007600	0.010789	+41.961%	1,208	-23.070%
2024-03-06	0.007600	0.007600	0.007600	0.007600	-24.752%	997	+9.211%
2024-03-04	0.013000	0.013000	0.010000	0.010100	+1.000%	4,300	-17.822%
2024-03-01	0.010500	0.010500	0.010000	0.010000	-4.762%	2,747	-17.000%
2024-02-29	0.007200	0.010500	0.007200	0.010500	+3.960%	5,100	-20.952%
2024-02-28	0.008500	0.010300	0.008500	0.010100	+26.250%	802	-17.822%
2024-02-27	0.008000	0.008000	0.008000	0.008000	-20.000%	7,620	+3.750%
2024-02-26	0.007000	0.010100	0.007000	0.010000	-23.664%	4,198	-17.000%
2024-02-23	0.013100	0.013100	0.013100	0.013100	-9.655%	1	-36.641%
2024-02-22	0.010100	0.014500	0.010000	0.014500	+45.000%	27,212	-42.759%
2024-02-21	0.009800	0.011200	0.009100	0.010000	-3.846%	124,611	-17.000%
2024-02-20	0.014000	0.014000	0.008000	0.010400	+4.000%	12,042	-20.192%
2024-02-16	0.010400	0.010400	0.009800	0.010000	+5.263%	11,470	-17.000%
2024-02-15	0.009200	0.009500	0.006000	0.009500	+3.261%	47,404	-12.632%
2024-02-14	0.009900	0.015000	0.006100	0.009200	-8.000%	117,846	-9.783%
2024-02-13	0.007600	0.010000	0.007200	0.010000	-1.961%	4,246	-17.000%
2024-02-12	0.007800	0.010200	0.007500	0.010200	-3.171%	1,356	-18.627%
2024-02-09	0.009500	0.011400	0.008800	0.010534	+5.340%	2,100	-21.208%
2024-02-08	0.009600	0.010000	0.009500	0.010000	+4.167%	22,572	-17.000%
2024-02-07	0.010000	0.010000	0.009600	0.009600	+18.504%	1,923	-13.542%
2024-02-06	0.008100	0.008101	0.007900	0.008101	+1.263%	25,270	+2.456%
2024-02-05	0.008000	0.008100	0.007100	0.008000	0.000%	18,403	+3.750%
2024-02-02	0.008000	0.008000	0.008000	0.008000	0.000%	10,002	+3.750%
2024-02-01	0.007800	0.008000	0.007800	0.008000	+7.397%	5,000	+3.750%
2024-01-30	0.007449	0.007449	0.007449	0.007449	-6.888%	500	+11.424%
2024-01-29	0.008000	0.008000	0.008000	0.008000	0.000%	2,012	+3.750%
2024-01-26	0.008000	0.008000	0.008000	0.008000	+1.266%	3,105	+3.750%
2024-01-25	0.008000	0.008000	0.007900	0.007900	+6.757%	1,000	+5.063%
2024-01-24	0.006500	0.008000	0.006000	0.007400	+5.714%	34,368	+12.162%
2024-01-23	0.007300	0.007300	0.007000	0.007000	0.000%	6,132	+18.571%
2024-01-22	0.007500	0.007600	0.007000	0.007000	-10.245%	2,862	+18.571%
2024-01-18	0.008000	0.008149	0.007700	0.007799	-10.356%	12,905	+6.424%
2024-01-17	0.007000	0.008800	0.007000	0.008700	+26.087%	53,130	-4.598%
2024-01-08	0.007200	0.007200	0.006600	0.006900	-9.211%	57,798	+20.290%
2024-01-05	0.007500	0.007600	0.007000	0.007600	-14.607%	7,300	+9.211%
2024-01-04	0.009000	0.009000	0.008900	0.008900	-1.111%	4,170	-6.742%
2024-01-03	0.009000	0.009000	0.008400	0.009000	-4.255%	20,301	-7.778%
2024-01-02	0.009900	0.010000	0.007500	0.009400	+11.905%	12,000	-11.702%
2023-12-29	0.009200	0.009200	0.008200	0.008400	-6.667%	12,321	-1.190%
2023-12-28	0.009000	0.009000	0.008400	0.009000	-5.263%	43,390	-7.778%
2023-12-27	0.010000	0.010050	0.009500	0.009500	-5.000%	27,176	-12.632%
2023-12-26	0.011000	0.011000	0.010000	0.010000	-9.091%	12,091	-17.000%
2023-12-22	0.012500	0.012500	0.010200	0.011000	-30.818%	72,599	-24.545%
2023-12-21	0.013800	0.015900	0.013800	0.015900	+6.711%	70,950	-47.799%
2023-12-20	0.014900	0.014900	0.014900	0.014900	+7.194%	199	-44.295%
2023-12-18	0.014100	0.014100	0.013899	0.013900	-30.500%	22,168	-40.288%
2023-12-15	0.012600	0.020000	0.012500	0.020000	-4.762%	4,927	-58.500%
2023-12-14	0.013700	0.021000	0.012500	0.021000	+41.892%	14,300	-60.476%
2023-12-13	0.013300	0.030000	0.013300	0.014800	-1.333%	14,292	-43.919%
2023-12-11	0.015000	0.015000	0.015000	0.015000	0.000%	10,005	-44.667%
2023-12-08	0.015000	0.015000	0.015000	0.015000	-8.815%	2,000	-44.667%
2023-12-07	0.016450	0.016450	0.016450	0.016450	-2.083%	250	-49.544%
2023-12-05	0.013300	0.016900	0.013300	0.016800	+11.258%	9,740	-50.595%
2023-12-04	0.015000	0.015100	0.015000	0.015100	-5.625%	11,240	-45.033%
2023-12-01	0.016000	0.016000	0.015900	0.016000	+20.301%	173,584	-48.125%
2023-11-29	0.014000	0.014000	0.013300	0.013300	-40.625%	3,203	-37.594%
2023-11-28	0.022400	0.022400	0.022400	0.022400	+0.901%	242	-62.946%
2023-11-22	0.022200	0.022200	0.022200	0.022200	+11.000%	500	-62.613%
2023-11-15	0.020000	0.020000	0.020000	0.020000	0.000%	500	-58.500%
2023-11-14	0.020000	0.020000	0.020000	0.020000	+6.383%	1,000	-58.500%
2023-11-10	0.018900	0.018900	0.018800	0.018800	0.000%	1,405	-55.851%
2023-11-09	0.018900	0.018900	0.018000	0.018800	-23.265%	6,467	-55.851%
2023-11-08	0.024500	0.024500	0.024500	0.024500	+4.701%	200	-66.122%
2023-11-07	0.023400	0.023400	0.023400	0.023400	+25.134%	1,703	-64.530%
2023-11-06	0.018700	0.018700	0.018700	0.018700	+21.429%	199	-55.615%
2023-11-03	0.015400	0.015400	0.015400	0.015400	-22.613%	103	-46.104%
2023-11-02	0.021300	0.022600	0.019900	0.019900	-8.552%	1,163	-58.291%
2023-10-30	0.015100	0.021761	0.015100	0.021761	+8.264%	3,294	-61.858%
2023-10-27	0.021000	0.021000	0.020100	0.020100	-6.944%	4,954	-58.706%
2023-10-23	0.021600	0.021600	0.021600	0.021600	+9.506%	2,680	-61.574%
2023-10-20	0.014000	0.019725	0.014000	0.019725	-8.166%	2,116	-57.921%
2023-10-19	0.014000	0.021479	0.014000	0.021479	+6.332%	300	-61.358%
2023-10-13	0.020200	0.020200	0.020200	0.020200	+31.169%	710	-58.911%
2023-10-12	0.015994	0.015994	0.015400	0.015400	+8.451%	7,687	-46.104%
2023-10-11	0.014200	0.014200	0.014200	0.014200	-4.698%	197	-41.549%
2023-10-10	0.017100	0.017600	0.014568	0.014900	-16.760%	115,370	-44.295%
2023-10-09	0.023100	0.023100	0.017500	0.017900	-25.105%	44,272	-53.631%
2023-10-06	0.025000	0.025000	0.023700	0.023900	-4.400%	55,543	-65.272%
2023-10-05	0.025100	0.025200	0.025000	0.025000	-6.716%	2,264	-66.800%
2023-10-04	0.027200	0.028500	0.026700	0.026800	-6.294%	56,020	-69.030%
2023-10-03	0.029400	0.029803	0.027300	0.028600	+4.762%	6,304	-70.979%
2023-09-29	0.042500	0.042500	0.027300	0.027300	-6.826%	3,189	-69.597%
2023-09-28	0.030000	0.030900	0.027200	0.029300	-2.333%	29,607	-71.672%
2023-09-27	0.032000	0.035900	0.029910	0.030000	-5.063%	71,520	-72.333%
2023-09-26	0.031800	0.031800	0.031500	0.031600	-1.796%	4,095	-73.734%
2023-09-22	0.031600	0.032178	0.031600	0.032178	-3.946%	2,856	-74.206%
2023-09-20	0.064200	0.064200	0.032100	0.033500	-25.721%	2,800	-75.224%
2023-09-19	0.045100	0.045100	0.045100	0.045100	+19.629%	108	-81.596%
2023-09-15	0.051200	0.064400	0.037700	0.037700	-26.295%	37,341	-77.984%
2023-09-14	0.044800	0.064800	0.044800	0.051150	+27.875%	3,436	-83.773%
2023-09-13	0.040000	0.040000	0.039600	0.040000	+26.582%	7,560	-79.250%
2023-09-07	0.031600	0.031600	0.031600	0.031600	-21.000%	200	-73.734%
2023-09-06	0.039600	0.040000	0.039600	0.040000	+6.383%	4,675	-79.250%
2023-09-05	0.044800	0.049500	0.037500	0.037600	-6.000%	8,438	-77.926%
2023-09-01	0.043900	0.044000	0.040000	0.040000	+25.000%	2,500	-79.250%
2023-08-31	0.032000	0.032000	0.032000	0.032000	+6.312%	1,006	-74.063%
2023-08-24	0.044600	0.044700	0.030100	0.030100	-32.511%	68,545	-72.425%
2023-08-23	0.040000	0.044600	0.040000	0.044600	+11.500%	3,823	-81.390%
2023-08-22	0.044751	0.044751	0.040000	0.040000	0.000%	3,982	-79.250%
2023-08-21	0.051700	0.051700	0.040000	0.040000	0.000%	7,315	-79.250%
2023-08-18	0.040000	0.040000	0.040000	0.040000	-1.720%	9,067	-79.250%
2023-08-17	0.048800	0.099250	0.040000	0.040700	+1.750%	105,533	-79.607%
2023-08-16	0.048800	0.048800	0.040000	0.040000	-6.977%	3,706	-79.250%
2023-08-15	0.041700	0.057200	0.040259	0.043000	-14.172%	883	-80.698%
2023-08-14	0.116400	0.116400	0.050000	0.050100	-36.015%	5,447	-83.433%
2023-08-11	0.078300	0.078300	0.078300	0.078300	+42.364%	814	-89.400%
2023-08-10	0.050200	0.059399	0.050000	0.055000	+37.500%	45,163	-84.909%
2023-08-09	0.040000	0.040000	0.040000	0.040000	-33.333%	10,500	-79.250%
2023-08-08	0.039600	0.078900	0.039600	0.060000	+50.000%	12,824	-86.167%
2023-08-07	0.040000	0.040000	0.039600	0.040000	-14.894%	5,057	-79.250%
2023-07-31	0.032100	0.050000	0.032000	0.047000	+46.875%	12,026	-82.340%
2023-07-28	0.032000	0.032000	0.032000	0.032000	+4.918%	210	-74.063%
2023-07-24	0.048000	0.052500	0.030500	0.030500	-35.106%	9,000	-72.787%
2023-07-21	0.048471	0.048471	0.047000	0.047000	+1.293%	1,964	-82.340%
2023-07-20	0.034000	0.048700	0.029800	0.046400	+40.181%	46,114	-82.112%
2023-07-19	0.035500	0.035500	0.033100	0.033100	-17.250%	21,338	-74.924%
2023-07-18	0.061000	0.061000	0.039600	0.040000	-33.333%	87,246	-79.250%
2023-07-14	0.060000	0.060000	0.060000	0.060000	0.000%	5,000	-86.167%
2023-07-12	0.065451	0.065451	0.059400	0.060000	+12.254%	51,255	-86.167%
2023-07-11	0.044000	0.053450	0.044000	0.053450	+22.874%	454	-84.471%
2023-07-07	0.043500	0.043500	0.043500	0.043500	+2.837%	715	-80.920%
2023-07-06	0.042600	0.042600	0.042300	0.042300	-29.381%	2,600	-80.378%
2023-07-05	0.059899	0.059899	0.059899	0.059899	-0.168%	2,094	-86.143%
2023-06-26	0.041100	0.060000	0.041100	0.060000	+15.385%	300	-86.167%
2023-06-22	0.052000	0.052000	0.052000	0.052000	-14.754%	19,018	-84.038%
2023-06-16	0.079700	0.079700	0.052000	0.061000	+5.903%	10,102	-86.393%
2023-06-15	0.064300	0.064300	0.055200	0.057600	+15.200%	4,407	-85.590%
2023-06-14	0.050000	0.050000	0.050000	0.050000	+11.111%	301	-83.400%
2023-06-13	0.045000	0.070000	0.045000	0.045000	+16.099%	169,067	-81.556%
2023-06-08	0.038760	0.038760	0.038760	0.038760	-9.014%	300	-78.586%
2023-06-07	0.042600	0.042600	0.042600	0.042600	+12.105%	101	-80.516%
2023-06-06	0.038000	0.038000	0.038000	0.038000	+18.750%	8,702	-78.158%
2023-06-02	0.032000	0.032000	0.032000	0.032000	-10.861%	1,997	-74.063%
2023-05-26	0.035899	0.035899	0.035899	0.035899	-10.253%	603	-76.880%
2023-05-22	0.040000	0.040000	0.040000	0.040000	-4.762%	2,923	-79.250%
2023-05-18	0.042000	0.042000	0.042000	0.042000	0.000%	100	-80.238%
2023-05-12	0.042000	0.042000	0.042000	0.042000	+11.406%	153	-80.238%
2023-05-11	0.031500	0.037700	0.031000	0.037700	+17.813%	7,792	-77.984%
2023-05-10	0.032000	0.032000	0.032000	0.032000	-0.315%	3,918	-74.063%
2023-05-08	0.032101	0.032101	0.032101	0.032101	+0.003%	600	-74.144%
2023-05-04	0.034500	0.034500	0.032100	0.032100	-6.957%	39,300	-74.143%
2023-04-28	0.034500	0.034500	0.034500	0.034500	-0.289%	8,560	-75.942%
2023-04-26	0.040000	0.042900	0.034500	0.034600	-20.460%	51,437	-76.012%
2023-04-25	0.043600	0.043600	0.043500	0.043500	+20.166%	1,000	-80.920%
2023-04-24	0.037600	0.037600	0.036200	0.036200	-3.723%	420	-77.072%
2023-04-21	0.037600	0.037600	0.037600	0.037600	+0.267%	900	-77.926%
2023-04-20	0.034500	0.039264	0.034500	0.037500	+8.696%	11,101	-77.867%
2023-04-19	0.034500	0.034500	0.034500	0.034500	-0.576%	2,589	-75.942%
2023-04-18	0.045000	0.049500	0.034399	0.034700	-22.889%	19,987	-76.081%
2023-04-17	0.047700	0.047700	0.045000	0.045000	+12.219%	1,199	-81.556%
2023-04-13	0.067900	0.067900	0.040100	0.040100	-10.889%	11,316	-79.302%
2023-04-12	0.060800	0.060800	0.027500	0.045000	-26.043%	124,077	-81.556%
2023-04-11	0.060000	0.060846	0.060000	0.060846	-9.185%	10,652	-86.359%
2023-03-29	0.051000	0.067000	0.051000	0.067000	-15.082%	22,272	-87.612%
2023-03-28	0.077500	0.078900	0.077500	0.078900	-0.379%	301	-89.480%
2023-03-27	0.052400	0.079200	0.051000	0.079200	+54.086%	2,103	-89.520%
2023-03-24	0.075000	0.117399	0.049800	0.051400	-54.311%	6,650	-83.852%
2023-03-23	0.090000	0.112500	0.090000	0.112500	+25.000%	7,982	-92.622%
2023-03-22	0.090000	0.090000	0.090000	0.090000	+12.500%	445	-90.778%
2023-03-20	0.087000	0.087000	0.080000	0.080000	-17.526%	633	-89.625%
2023-03-17	0.087001	0.097000	0.087001	0.097000	+0.104%	4,048	-91.443%
2023-03-16	0.096899	0.096899	0.096899	0.096899	-3.101%	100	-91.434%
2023-03-15	0.065000	0.100000	0.065000	0.100000	+11.111%	4,088	-91.700%
2023-03-14	0.092109	0.100000	0.090000	0.090000	0.000%	105,841	-90.778%
2023-03-13	0.070000	0.104900	0.070000	0.090000	+50.000%	74,047	-90.778%
2023-03-10	0.084010	0.093700	0.029893	0.060000	-27.971%	170,037	-86.167%
2023-03-08	0.090000	0.090000	0.080088	0.083300	-16.700%	6,000	-90.036%
2023-03-06	0.100000	0.100000	0.090000	0.100000	-2.248%	5,419	-91.700%
2023-03-03	0.104499	0.104600	0.102300	0.102300	+11.196%	550	-91.887%
2023-03-01	0.100000	0.100000	0.090000	0.092000	-7.907%	22,867	-90.978%
2023-02-28	0.099899	0.099899	0.099899	0.099899	-1.188%	100	-91.692%
2023-02-27	0.103100	0.105600	0.075000	0.101100	-3.714%	182,077	-91.790%
2023-02-24	0.105000	0.105000	0.105000	0.105000	-0.095%	2,977	-92.095%
2023-02-23	0.105000	0.105100	0.105000	0.105100	-4.994%	715	-92.103%
2023-02-21	0.105000	0.110625	0.105000	0.110625	+10.625%	9,600	-92.497%
2023-02-17	0.106600	0.115126	0.100000	0.100000	-14.894%	7,150	-91.700%
2023-02-15	0.110101	0.117500	0.110000	0.117500	+9.099%	8,500	-92.936%
2023-02-14	0.119900	0.120000	0.107700	0.107700	-16.350%	15,393	-92.293%
2023-02-13	0.160000	0.161188	0.100000	0.128750	-20.769%	2,204	-93.553%
2023-02-10	0.162500	0.162500	0.162500	0.162500	+32.329%	151	-94.892%
2023-02-09	0.154000	0.154000	0.081600	0.122800	-20.156%	19,125	-93.241%
2023-02-08	0.162500	0.162500	0.140000	0.153800	-5.354%	2,061	-94.603%
2023-02-07	0.130000	0.162500	0.130000	0.162500	+30.000%	950	-94.892%
2023-02-06	0.162500	0.162500	0.125000	0.125000	-3.846%	3,901	-93.360%
2023-02-03	0.121900	0.130100	0.100000	0.130000	+6.732%	26,790	-93.615%
2023-02-02	0.120000	0.121800	0.112050	0.121800	+0.661%	20,100	-93.186%
2023-02-01	0.109800	0.127400	0.104200	0.121000	+22.099%	33,372	-93.140%
2023-01-31	0.100000	0.109800	0.075200	0.099100	+22.044%	18,605	-91.625%
2023-01-30	0.090100	0.113000	0.077500	0.081200	-9.878%	21,731	-89.778%
2023-01-27	0.102000	0.162500	0.090000	0.090100	-15.399%	6,371	-90.788%
2023-01-24	0.115300	0.122500	0.103000	0.106500	-7.632%	8,029	-92.207%
2023-01-23	0.114299	0.119199	0.114299	0.115300	+8.774%	5,420	-92.801%

.dark-mode .BlzCN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlzCN7{ color: #333333; background-color: white; border: 2px solid #333333; }CPTNWCepton, Inc. Warrantstock NASDAQ

CPTNW
Cepton, Inc. Warrant
stock NASDAQ