Singapore markets closed

Cepton, Inc. (CPTN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8100+0.0400 (+1.44%)
At close: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.84102.90002.79002.81002.810010,200
16 May 20242.77003.00002.75002.80002.800013,600
15 May 20242.86003.05002.75002.83002.830011,800
14 May 20242.97503.10002.87002.89002.890035,000
13 May 20243.12003.14002.85003.02003.020016,800
10 May 20243.01003.08702.90002.90002.90008,700
09 May 20243.17003.17003.00003.00003.00001,100
08 May 20243.16503.16503.00003.02003.02004,800
07 May 20243.10003.15003.00003.03003.03008,900
06 May 20243.05003.13003.01403.03003.03007,000
03 May 20243.09403.14503.04003.05003.05002,900
02 May 20243.02003.12002.94003.12003.120016,900
01 May 20243.01003.01002.91002.99002.99002,300
30 Apr 20242.95003.00002.86002.98002.980017,300
29 Apr 20242.86002.94002.85002.86002.86003,200
26 Apr 20242.94503.00002.90002.91002.910010,300
25 Apr 20242.85003.00002.79003.00003.000019,600
24 Apr 20242.95002.95002.87002.87002.870010,600
23 Apr 20242.97003.00002.79003.00003.000019,000
22 Apr 20242.74002.97002.74002.97002.97007,600
19 Apr 20242.89002.89002.74002.74002.74005,600
18 Apr 20242.88002.88002.88002.88002.8800500
17 Apr 20243.00003.00002.85002.86002.860019,300
16 Apr 20243.06003.06002.95003.01003.01004,400
15 Apr 20243.01003.01002.95002.95002.95004,500
12 Apr 20242.99003.15002.94003.05003.050017,100
11 Apr 20242.95003.05002.85202.93002.93008,600
10 Apr 20242.90003.04002.81003.01003.010018,500
09 Apr 20243.21003.21002.82002.87002.870046,400
08 Apr 20243.32003.38503.16003.22003.220042,700
05 Apr 20243.25003.45003.16003.27003.270027,300
04 Apr 20243.18003.42603.16003.25003.250021,900
03 Apr 20243.24003.45003.05003.17003.170022,500
02 Apr 20243.57003.81003.11003.22003.220078,000
01 Apr 20242.87003.50002.80003.39003.3900171,500
28 Mar 20242.87002.90002.77002.78002.780053,000
27 Mar 20242.73602.93002.62002.79002.790062,600
26 Mar 20242.67002.80002.60002.74002.740063,100
25 Mar 20242.64002.72002.55802.60002.600046,500
22 Mar 20242.66002.82402.41002.63002.630081,900
21 Mar 20242.50002.84802.44002.56002.5600143,300
20 Mar 20242.42002.56002.38002.41002.410036,800
19 Mar 20242.43002.52002.38002.41002.410017,300
18 Mar 20242.49002.58002.43002.44002.440011,500
15 Mar 20242.45002.58002.42002.43002.430025,200
14 Mar 20242.54002.58702.44002.55902.559022,900
13 Mar 20242.55002.59002.46002.50002.500010,300
12 Mar 20242.46702.69002.46702.52002.520057,000
11 Mar 20242.53002.58002.45002.58002.580019,900
08 Mar 20242.59002.59002.45202.52002.52007,600
07 Mar 20242.55002.55002.44002.50002.50008,100
06 Mar 20242.55002.69002.45502.50002.500029,100
05 Mar 20242.55002.87002.50002.54002.540034,200
04 Mar 20242.69002.72002.51002.58002.580014,800
01 Mar 20242.67002.71502.57002.63002.630017,200
29 Feb 20242.76002.83002.60002.62002.620025,500
28 Feb 20242.57002.70002.57002.67002.670011,800
27 Feb 20242.73002.73002.65002.67202.67209,500
26 Feb 20242.73002.88202.64002.73002.730020,400
23 Feb 20242.67002.82902.52002.69002.690054,400
22 Feb 20242.65002.65002.56002.56002.56006,400
21 Feb 20242.69002.69002.60002.64502.64505,100
20 Feb 20242.72002.73502.52002.67002.670031,000
16 Feb 20242.70002.78002.63002.70002.700012,900
15 Feb 20242.72002.74502.64002.70502.705013,800
14 Feb 20242.69002.79002.60002.70002.70005,700
13 Feb 20242.63002.70002.57002.64002.64005,100
12 Feb 20242.60002.64702.53102.59502.595013,200
09 Feb 20242.59002.65002.52502.62002.62008,900
08 Feb 20242.50002.64102.50002.55002.550024,100
07 Feb 20242.68902.68902.50002.56002.560012,900
06 Feb 20242.77502.77502.60002.60002.60004,800
05 Feb 20242.59002.70802.50002.51002.510017,100
02 Feb 20242.58102.66002.52002.58002.580024,300
01 Feb 20242.66002.69002.55002.57002.570033,700
31 Jan 20242.72002.74002.61002.62002.620027,700
30 Jan 20242.72002.78002.60002.69002.690030,500
29 Jan 20242.76002.84002.70002.72002.720016,100
26 Jan 20242.74002.82002.72002.79002.79007,200
25 Jan 20242.78002.90602.61002.74002.740024,200
24 Jan 20242.76002.87702.68002.76002.760038,000
23 Jan 20242.88002.93002.75502.77002.770034,300
22 Jan 20242.85002.95002.77002.82002.820022,600
19 Jan 20242.93003.04002.81002.84502.845022,800
18 Jan 20243.14003.14002.94002.94002.940012,900
17 Jan 20243.02003.14002.94003.14003.140017,300
16 Jan 20243.07003.09002.90003.08003.080021,800
12 Jan 20243.12503.12502.97503.04003.040012,500
11 Jan 20243.18003.19003.03003.03003.030025,900
10 Jan 20243.20003.20003.04003.14003.14009,300
09 Jan 20243.00003.20002.95003.20003.2000113,200
08 Jan 20243.00003.05002.94002.95002.950033,800
05 Jan 20243.00003.14002.92302.98002.980018,700
04 Jan 20242.97203.13802.97203.04003.04006,500
03 Jan 20243.08003.15002.94003.15003.150026,700
02 Jan 20243.11003.20003.00003.08003.080018,500
29 Dec 20233.17003.29503.12003.14003.140041,800
28 Dec 20233.24003.52703.19103.24003.240025,400
27 Dec 20233.40003.46003.20003.22003.220063,800
26 Dec 20233.60003.69003.35403.41003.410079,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...