Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,133.20
+83.04(+0.31%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Cepton, Inc. (CPTN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

3.8000

-0.0700

(-1.81%)

At close: 04:00PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	3.8600	3.9600	3.8000	3.8000	3.8000	20,800
28 Sept 2023	3.8200	3.9600	3.7500	3.8700	3.8700	21,800
27 Sept 2023	3.8600	3.9700	3.8200	3.8300	3.8300	25,700
26 Sept 2023	3.9500	4.0030	3.8000	3.8400	3.8400	37,500
25 Sept 2023	4.0600	4.2000	3.9100	3.9900	3.9900	52,000
22 Sept 2023	3.8900	4.3200	3.5000	4.1800	4.1800	155,700
22 Sept 2023	1:10 Stock split
21 Sept 2023	0.3900	0.4100	0.3900	0.3910	0.3910	321,000
20 Sept 2023	0.4300	0.4570	0.3930	0.4020	0.4020	692,300
19 Sept 2023	0.4600	0.4700	0.4280	0.4500	0.4500	313,900
18 Sept 2023	0.5100	0.5150	0.4500	0.4710	0.4710	658,400
15 Sept 2023	0.4500	0.5200	0.4500	0.5190	0.5190	1,287,800
14 Sept 2023	0.4300	0.4700	0.4200	0.4600	0.4600	506,600
13 Sept 2023	0.4220	0.4440	0.4200	0.4320	0.4320	289,000
12 Sept 2023	0.4300	0.4320	0.4200	0.4250	0.4250	110,300
11 Sept 2023	0.4260	0.4420	0.3930	0.4320	0.4320	807,500
08 Sept 2023	0.4670	0.4670	0.4210	0.4240	0.4240	291,000
07 Sept 2023	0.5100	0.5100	0.4500	0.4510	0.4510	593,100
06 Sept 2023	0.5350	0.5450	0.5100	0.5100	0.5100	210,200
05 Sept 2023	0.5300	0.5450	0.5300	0.5360	0.5360	323,400
01 Sept 2023	0.5560	0.5560	0.5300	0.5320	0.5320	255,800
31 Aug 2023	0.5410	0.5610	0.5400	0.5480	0.5480	271,700
30 Aug 2023	0.5410	0.5570	0.5400	0.5470	0.5470	426,000
29 Aug 2023	0.5250	0.5590	0.5250	0.5410	0.5410	583,000
28 Aug 2023	0.5260	0.5550	0.5130	0.5290	0.5290	557,800
25 Aug 2023	0.5210	0.5310	0.5000	0.5260	0.5260	366,900
24 Aug 2023	0.5900	0.5910	0.5200	0.5280	0.5280	566,200
23 Aug 2023	0.5700	0.6200	0.5630	0.5830	0.5830	423,800
22 Aug 2023	0.5300	0.5800	0.5250	0.5740	0.5740	335,800
21 Aug 2023	0.6000	0.6010	0.5100	0.5200	0.5200	576,400
18 Aug 2023	0.6000	0.6500	0.5900	0.5910	0.5910	436,500
17 Aug 2023	0.5700	0.6310	0.5650	0.6160	0.6160	430,800
16 Aug 2023	0.6120	0.6120	0.5600	0.5720	0.5720	426,300
15 Aug 2023	0.6360	0.6360	0.6100	0.6140	0.6140	323,700
14 Aug 2023	0.7200	0.7210	0.6250	0.6360	0.6360	912,600
11 Aug 2023	0.8100	0.8130	0.7030	0.7220	0.7220	755,600
10 Aug 2023	0.7430	0.8750	0.7300	0.8160	0.8160	1,844,700
09 Aug 2023	0.7170	0.7600	0.7170	0.7450	0.7450	206,500
08 Aug 2023	0.8900	0.8900	0.6900	0.7240	0.7240	328,900
07 Aug 2023	0.8510	0.8620	0.7700	0.7980	0.7980	237,200
04 Aug 2023	0.8440	0.8820	0.8200	0.8400	0.8400	274,800
03 Aug 2023	0.8420	0.8760	0.7870	0.8460	0.8460	193,200
02 Aug 2023	0.8240	0.8720	0.7600	0.8170	0.8170	439,300
01 Aug 2023	0.7500	0.8200	0.7300	0.7790	0.7790	443,700
31 Jul 2023	0.6710	0.7700	0.6710	0.7220	0.7220	640,600
28 Jul 2023	0.6860	0.6940	0.6600	0.6750	0.6750	390,700
27 Jul 2023	0.7100	0.7100	0.6800	0.6900	0.6900	263,500
26 Jul 2023	0.6800	0.7100	0.6680	0.6860	0.6860	126,100
25 Jul 2023	0.7110	0.7200	0.6750	0.6860	0.6860	344,400
24 Jul 2023	0.6940	0.7200	0.6700	0.6800	0.6800	371,300
21 Jul 2023	0.6710	0.7370	0.6700	0.7030	0.7030	330,400
20 Jul 2023	0.7300	0.7400	0.6570	0.6700	0.6700	475,400
19 Jul 2023	0.6370	0.7470	0.6370	0.7000	0.7000	885,700
18 Jul 2023	0.6170	0.6620	0.6100	0.6460	0.6460	155,900
17 Jul 2023	0.6700	0.6700	0.5900	0.6140	0.6140	309,900
14 Jul 2023	0.7110	0.7300	0.6600	0.6610	0.6610	219,900
13 Jul 2023	0.7200	0.7470	0.6900	0.7150	0.7150	486,900
12 Jul 2023	0.6250	0.7250	0.6230	0.7250	0.7250	692,700
11 Jul 2023	0.5500	0.6800	0.5400	0.6500	0.6500	757,800
10 Jul 2023	0.5100	0.5620	0.5000	0.5560	0.5560	473,000
07 Jul 2023	0.4700	0.5300	0.4700	0.5110	0.5110	219,600
06 Jul 2023	0.5240	0.5620	0.4660	0.4660	0.4660	526,100
05 Jul 2023	0.5240	0.5600	0.5240	0.5400	0.5400	213,700
03 Jul 2023	0.5200	0.5400	0.5080	0.5240	0.5240	202,600
30 Jun 2023	0.4800	0.5200	0.4800	0.4850	0.4850	437,400
29 Jun 2023	0.4900	0.5600	0.4800	0.4900	0.4900	539,300
28 Jun 2023	0.4500	0.5160	0.4500	0.4900	0.4900	751,300
27 Jun 2023	0.4900	0.5400	0.4620	0.4620	0.4620	501,700
26 Jun 2023	0.5100	0.5200	0.4900	0.4920	0.4920	1,005,300
23 Jun 2023	0.5340	0.5600	0.5020	0.5020	0.5020	5,084,000
22 Jun 2023	0.5500	0.5700	0.5200	0.5500	0.5500	240,600
21 Jun 2023	0.5910	0.6100	0.5300	0.5530	0.5530	451,400
20 Jun 2023	0.6000	0.6410	0.5660	0.5900	0.5900	371,500
16 Jun 2023	0.6700	0.6900	0.5840	0.5990	0.5990	631,700
15 Jun 2023	0.6600	0.7200	0.6500	0.6500	0.6500	633,100
14 Jun 2023	0.7000	0.7100	0.6500	0.6580	0.6580	752,800
13 Jun 2023	0.5880	0.7380	0.5650	0.6810	0.6810	3,333,100
12 Jun 2023	0.4720	0.6000	0.4540	0.5300	0.5300	1,097,200
09 Jun 2023	0.4300	0.4760	0.4300	0.4560	0.4560	376,700
08 Jun 2023	0.4100	0.4400	0.4000	0.4360	0.4360	448,200
07 Jun 2023	0.4210	0.4500	0.4000	0.4050	0.4050	681,400
06 Jun 2023	0.4300	0.4300	0.4010	0.4200	0.4200	411,300
05 Jun 2023	0.4200	0.4440	0.4200	0.4310	0.4310	409,000
02 Jun 2023	0.4310	0.4310	0.4200	0.4280	0.4280	368,500
01 Jun 2023	0.4360	0.4500	0.4010	0.4310	0.4310	245,700
31 May 2023	0.4390	0.4560	0.4140	0.4500	0.4500	740,200
30 May 2023	0.4140	0.4450	0.4000	0.4390	0.4390	690,400
26 May 2023	0.3750	0.4150	0.3750	0.4150	0.4150	778,000
25 May 2023	0.3800	0.4400	0.3710	0.3940	0.3940	1,657,400
24 May 2023	0.3890	0.3930	0.3630	0.3840	0.3840	480,700
23 May 2023	0.3550	0.3870	0.3520	0.3870	0.3870	439,400
22 May 2023	0.3700	0.3710	0.3500	0.3550	0.3550	448,500
19 May 2023	0.3870	0.3870	0.3610	0.3730	0.3730	328,200
18 May 2023	0.3920	0.3970	0.3700	0.3870	0.3870	188,000
17 May 2023	0.3800	0.4000	0.3800	0.3900	0.3900	145,900
16 May 2023	0.4000	0.4100	0.3750	0.3810	0.3810	143,700
15 May 2023	0.4040	0.4100	0.3920	0.3980	0.3980	118,200
12 May 2023	0.3980	0.4200	0.3740	0.3950	0.3950	219,300
11 May 2023	0.4200	0.4400	0.3920	0.4100	0.4100	277,000
10 May 2023	0.4160	0.4400	0.3850	0.4380	0.4380	515,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,133.20+83.04(+0.31%)

CMC Crypto 200579.66+0.90(+0.15%)

Cepton, Inc. (CPTN)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,133.20
+83.04(+0.31%)

CMC Crypto 200
579.66
+0.90(+0.15%)