CPTN Quote, Trading Chart, Cepton Inc.

home / stock / cptn / cptn quote

Stock Information
Company Name: Cepton Inc.
Stock Symbol: CPTN
Market: NASDAQ
Menu
CPTN CPTN Quote CPTN Short CPTN News CPTN Articles CPTN Message Board
Get CPTN Alerts

News, Short Squeeze, Breakout and More Instantly...
CPTN Quote
Last:$2.69
Change Percent:-1.12%
Open:$2.71
Previous Close:$2.69
High:$2.71
Low:$2.52
Volume:13,304
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CPTN Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$2.71
Close:$2.69
High:$2.71
Low:$2.52
Volume:13,304
Date:2024-06-27
Open:$2.7
Close:$2.68
High:$2.7
Low:$2.635
Volume:1,686
Date:2024-06-26
Open:$2.52
Close:$2.52
High:$2.52
Low:$2.52
Volume:816
Date:2024-06-25
Open:$0
Close:$2.54
High:$0
Low:$0
Volume:310
Date:2024-06-24
Open:$2.47
Close:$2.54
High:$2.8028
Low:$2.47
Volume:2,487
Date:2024-06-21
Open:$2.39
Close:$2.53
High:$2.53
Low:$2.39
Volume:17,124
Date:2024-06-20
Open:$2.45
Close:$2.41
High:$2.515
Low:$2.41
Volume:17,957
Date:2024-06-19
Open:$2.6022
Close:$2.5
High:$2.65
Low:$2.5
Volume:7,707
Date:2024-06-18
Open:$2.6022
Close:$2.5
High:$2.65
Low:$2.5
Volume:7,707
Date:2024-06-17
Open:$2.65
Close:$2.61
High:$2.765
Low:$2.59
Volume:26,227
Date:2024-06-14
Open:$2.7
Close:$2.59
High:$2.7
Low:$2.59
Volume:5,180
Date:2024-06-13
Open:$2.7262
Close:$2.74
High:$2.75
Low:$2.71
Volume:2,625
Date:2024-06-12
Open:$2.8427
Close:$2.76
High:$2.8427
Low:$2.7
Volume:8,170
Date:2024-06-11
Open:$2.7
Close:$2.84
High:$2.8601
Low:$2.7
Volume:3,665
Date:2024-06-10
Open:$2.84
Close:$2.73
High:$2.84
Low:$2.7007
Volume:3,571
Date:2024-06-07
Open:$2.78
Close:$2.7115
High:$2.799
Low:$2.71
Volume:16,816
Date:2024-06-06
Open:$2.95
Close:$2.86
High:$2.95
Low:$2.83
Volume:2,170
Date:2024-06-05
Open:$2.63
Close:$2.96
High:$2.96
Low:$2.63
Volume:35,083
Date:2024-06-04
Open:$2.58
Close:$2.58
High:$2.63
Low:$2.53
Volume:6,030
Date:2024-06-03
Open:$2.66
Close:$2.52
High:$2.7999
Low:$2.51
Volume:13,887