Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,992.83 +2,161.02 (+3.50%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Cepton, Inc. (CPTN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.8900 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 5,600 |
| 18 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 500 |
| 17 Apr 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 19,300 |
| 16 Apr 2024 | 3.0600 | 3.0600 | 2.9500 | 3.0100 | 3.0100 | 4,400 |
| 15 Apr 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 4,500 |
| 12 Apr 2024 | 2.9900 | 3.1500 | 2.9400 | 3.0500 | 3.0500 | 17,100 |
| 11 Apr 2024 | 2.9500 | 3.0500 | 2.8520 | 2.9300 | 2.9300 | 8,600 |
| 10 Apr 2024 | 2.9000 | 3.0400 | 2.8100 | 3.0100 | 3.0100 | 18,500 |
| 09 Apr 2024 | 3.2100 | 3.2100 | 2.8200 | 2.8700 | 2.8700 | 46,400 |
| 08 Apr 2024 | 3.3200 | 3.3850 | 3.1600 | 3.2200 | 3.2200 | 42,700 |
| 05 Apr 2024 | 3.2500 | 3.4500 | 3.1600 | 3.2700 | 3.2700 | 27,300 |
| 04 Apr 2024 | 3.1800 | 3.4260 | 3.1600 | 3.2500 | 3.2500 | 21,900 |
| 03 Apr 2024 | 3.2400 | 3.4500 | 3.0500 | 3.1700 | 3.1700 | 22,500 |
| 02 Apr 2024 | 3.5700 | 3.8100 | 3.1100 | 3.2200 | 3.2200 | 78,000 |
| 01 Apr 2024 | 2.8700 | 3.5000 | 2.8000 | 3.3900 | 3.3900 | 171,500 |
| 28 Mar 2024 | 2.8700 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 53,000 |
| 27 Mar 2024 | 2.7360 | 2.9300 | 2.6200 | 2.7900 | 2.7900 | 62,600 |
| 26 Mar 2024 | 2.6700 | 2.8000 | 2.6000 | 2.7400 | 2.7400 | 63,100 |
| 25 Mar 2024 | 2.6400 | 2.7200 | 2.5580 | 2.6000 | 2.6000 | 46,500 |
| 22 Mar 2024 | 2.6600 | 2.8240 | 2.4100 | 2.6300 | 2.6300 | 81,900 |
| 21 Mar 2024 | 2.5000 | 2.8480 | 2.4400 | 2.5600 | 2.5600 | 143,300 |
| 20 Mar 2024 | 2.4200 | 2.5600 | 2.3800 | 2.4100 | 2.4100 | 36,800 |
| 19 Mar 2024 | 2.4300 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 17,300 |
| 18 Mar 2024 | 2.4900 | 2.5800 | 2.4300 | 2.4400 | 2.4400 | 11,500 |
| 15 Mar 2024 | 2.4500 | 2.5800 | 2.4200 | 2.4300 | 2.4300 | 25,200 |
| 14 Mar 2024 | 2.5400 | 2.5870 | 2.4400 | 2.5590 | 2.5590 | 22,900 |
| 13 Mar 2024 | 2.5500 | 2.5900 | 2.4600 | 2.5000 | 2.5000 | 10,300 |
| 12 Mar 2024 | 2.4670 | 2.6900 | 2.4670 | 2.5200 | 2.5200 | 57,000 |
| 11 Mar 2024 | 2.5300 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 19,900 |
| 08 Mar 2024 | 2.5900 | 2.5900 | 2.4520 | 2.5200 | 2.5200 | 7,600 |
| 07 Mar 2024 | 2.5500 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 8,100 |
| 06 Mar 2024 | 2.5500 | 2.6900 | 2.4550 | 2.5000 | 2.5000 | 29,100 |
| 05 Mar 2024 | 2.5500 | 2.8700 | 2.5000 | 2.5400 | 2.5400 | 34,200 |
| 04 Mar 2024 | 2.6900 | 2.7200 | 2.5100 | 2.5800 | 2.5800 | 14,800 |
| 01 Mar 2024 | 2.6700 | 2.7150 | 2.5700 | 2.6300 | 2.6300 | 17,200 |
| 29 Feb 2024 | 2.7600 | 2.8300 | 2.6000 | 2.6200 | 2.6200 | 25,500 |
| 28 Feb 2024 | 2.5700 | 2.7000 | 2.5700 | 2.6700 | 2.6700 | 11,800 |
| 27 Feb 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6720 | 2.6720 | 9,500 |
| 26 Feb 2024 | 2.7300 | 2.8820 | 2.6400 | 2.7300 | 2.7300 | 20,400 |
| 23 Feb 2024 | 2.6700 | 2.8290 | 2.5200 | 2.6900 | 2.6900 | 54,400 |
| 22 Feb 2024 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 6,400 |
| 21 Feb 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6450 | 2.6450 | 5,100 |
| 20 Feb 2024 | 2.7200 | 2.7350 | 2.5200 | 2.6700 | 2.6700 | 31,000 |
| 16 Feb 2024 | 2.7000 | 2.7800 | 2.6300 | 2.7000 | 2.7000 | 12,900 |
| 15 Feb 2024 | 2.7200 | 2.7450 | 2.6400 | 2.7050 | 2.7050 | 13,800 |
| 14 Feb 2024 | 2.6900 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 5,700 |
| 13 Feb 2024 | 2.6300 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 5,100 |
| 12 Feb 2024 | 2.6000 | 2.6470 | 2.5310 | 2.5950 | 2.5950 | 13,200 |
| 09 Feb 2024 | 2.5900 | 2.6500 | 2.5250 | 2.6200 | 2.6200 | 8,900 |
| 08 Feb 2024 | 2.5000 | 2.6410 | 2.5000 | 2.5500 | 2.5500 | 24,100 |
| 07 Feb 2024 | 2.6890 | 2.6890 | 2.5000 | 2.5600 | 2.5600 | 12,900 |
| 06 Feb 2024 | 2.7750 | 2.7750 | 2.6000 | 2.6000 | 2.6000 | 4,800 |
| 05 Feb 2024 | 2.5900 | 2.7080 | 2.5000 | 2.5100 | 2.5100 | 17,100 |
| 02 Feb 2024 | 2.5810 | 2.6600 | 2.5200 | 2.5800 | 2.5800 | 24,300 |
| 01 Feb 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 33,700 |
| 31 Jan 2024 | 2.7200 | 2.7400 | 2.6100 | 2.6200 | 2.6200 | 27,700 |
| 30 Jan 2024 | 2.7200 | 2.7800 | 2.6000 | 2.6900 | 2.6900 | 30,500 |
| 29 Jan 2024 | 2.7600 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 16,100 |
| 26 Jan 2024 | 2.7400 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 7,200 |
| 25 Jan 2024 | 2.7800 | 2.9060 | 2.6100 | 2.7400 | 2.7400 | 24,200 |
| 24 Jan 2024 | 2.7600 | 2.8770 | 2.6800 | 2.7600 | 2.7600 | 38,000 |
| 23 Jan 2024 | 2.8800 | 2.9300 | 2.7550 | 2.7700 | 2.7700 | 34,300 |
| 22 Jan 2024 | 2.8500 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 22,600 |
| 19 Jan 2024 | 2.9300 | 3.0400 | 2.8100 | 2.8450 | 2.8450 | 22,800 |
| 18 Jan 2024 | 3.1400 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 12,900 |
| 17 Jan 2024 | 3.0200 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 17,300 |
| 16 Jan 2024 | 3.0700 | 3.0900 | 2.9000 | 3.0800 | 3.0800 | 21,800 |
| 12 Jan 2024 | 3.1250 | 3.1250 | 2.9750 | 3.0400 | 3.0400 | 12,500 |
| 11 Jan 2024 | 3.1800 | 3.1900 | 3.0300 | 3.0300 | 3.0300 | 25,900 |
| 10 Jan 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1400 | 3.1400 | 9,300 |
| 09 Jan 2024 | 3.0000 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 113,200 |
| 08 Jan 2024 | 3.0000 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 33,800 |
| 05 Jan 2024 | 3.0000 | 3.1400 | 2.9230 | 2.9800 | 2.9800 | 18,700 |
| 04 Jan 2024 | 2.9720 | 3.1380 | 2.9720 | 3.0400 | 3.0400 | 6,500 |
| 03 Jan 2024 | 3.0800 | 3.1500 | 2.9400 | 3.1500 | 3.1500 | 26,700 |
| 02 Jan 2024 | 3.1100 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 18,500 |
| 29 Dec 2023 | 3.1700 | 3.2950 | 3.1200 | 3.1400 | 3.1400 | 41,800 |
| 28 Dec 2023 | 3.2400 | 3.5270 | 3.1910 | 3.2400 | 3.2400 | 25,400 |
| 27 Dec 2023 | 3.4000 | 3.4600 | 3.2000 | 3.2200 | 3.2200 | 63,800 |
| 26 Dec 2023 | 3.6000 | 3.6900 | 3.3540 | 3.4100 | 3.4100 | 79,500 |
| 22 Dec 2023 | 3.6100 | 3.8000 | 3.3400 | 3.7860 | 3.7860 | 62,900 |
| 21 Dec 2023 | 2.8900 | 3.5500 | 2.8200 | 3.3200 | 3.3200 | 200,000 |
| 20 Dec 2023 | 2.9500 | 2.9780 | 2.7800 | 2.8400 | 2.8400 | 44,900 |
| 19 Dec 2023 | 2.9200 | 3.0400 | 2.8500 | 3.0200 | 3.0200 | 38,100 |
| 18 Dec 2023 | 2.9200 | 3.0200 | 2.8200 | 2.8600 | 2.8600 | 32,700 |
| 15 Dec 2023 | 2.9200 | 3.0500 | 2.8100 | 2.9800 | 2.9800 | 89,700 |
| 14 Dec 2023 | 2.9200 | 3.0700 | 2.8000 | 2.9200 | 2.9200 | 336,100 |
| 13 Dec 2023 | 3.7100 | 4.1300 | 3.7000 | 3.9700 | 3.9700 | 18,300 |
| 12 Dec 2023 | 3.8500 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 14,500 |
| 11 Dec 2023 | 4.5000 | 4.5000 | 3.8450 | 3.8800 | 3.8800 | 14,500 |
| 08 Dec 2023 | 4.4200 | 4.6500 | 4.0100 | 4.5000 | 4.5000 | 29,600 |
| 07 Dec 2023 | 4.7400 | 4.9700 | 4.1000 | 4.5000 | 4.5000 | 34,200 |
| 06 Dec 2023 | 4.1900 | 5.2000 | 3.9950 | 4.8700 | 4.8700 | 130,500 |
| 05 Dec 2023 | 3.3600 | 4.4200 | 3.3600 | 4.2800 | 4.2800 | 58,900 |
| 04 Dec 2023 | 3.3700 | 3.4000 | 3.2300 | 3.3400 | 3.3400 | 23,100 |
| 01 Dec 2023 | 2.9400 | 3.3400 | 2.9000 | 3.3400 | 3.3400 | 21,900 |
| 30 Nov 2023 | 2.9430 | 2.9750 | 2.9000 | 2.9000 | 2.9000 | 13,100 |
| 29 Nov 2023 | 2.9200 | 2.9460 | 2.8400 | 2.9100 | 2.9100 | 10,700 |
| 28 Nov 2023 | 2.8950 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 4,700 |
| 27 Nov 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 8,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.