Cepton Inc (CPTNW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 105 |
| 1723588500 | 0.0099 | -0.0006 | -5.71 | 0.009628 | 0.0099 | 0.0095999 | 3453 |
| 1723502100 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 289 |
| 1723242900 | 0.0105 | 0.0005 | 5.00 | 0.0095 | 0.0105 | 0.008 | 13591 |
| 1723156500 | 0.01 | -0.0001 | -0.99 | 0.0101 | 0.0104 | 0.009599 | 78533 |
| 1723070100 | 0.0101 | 0.0001 | 1.00 | 0.011 | 0.011 | 0.0089 | 45168 |
| 1722983700 | 0.01 | -0.0011 | -9.91 | 0.01 | 0.01 | 0.0077 | 167969 |
| 1722897300 | 0.0111 | 0.0007 | 6.73 | 0.0073 | 0.0114 | 0.0073 | 14499 |
| 1722638100 | 0.0104 | 0.000334 | 3.32 | 0.0098 | 0.0104 | 0.008 | 304403 |
| 1722551700 | 0.010066 | -0.003834 | -27.58 | 0.0122 | 0.0134 | 0.0094 | 913467 |
| 1722465300 | 0.0139 | 0.0041 | 41.84 | 0.017 | 0.017 | 0.0104 | 4522270 |
| 1722378900 | 0.0098 | -0.0002 | -2.00 | 0.0099 | 0.01 | 0.009 | 92303 |
| 1722292500 | 0.01 | -0.002 | -16.67 | 0.012 | 0.012 | 0.01 | 98483 |
| 1722033300 | 0.012 | 0.0021 | 21.21 | 0.012 | 0.012101 | 0.012 | 7775 |
| 1721946900 | 0.0099 | -0.0029 | -22.66 | 0.0101 | 0.0101 | 0.0099 | 47461 |
| 1721860500 | 0.0128 | 0.0026 | 25.49 | 0.0127 | 0.0128 | 0.0105 | 959 |
| 1721774100 | 0.0102 | 0.0001 | 0.99 | 0.0127 | 0.0127 | 0.0102 | 164 |
| 1721687700 | 0.0101 | -0.0022 | -17.89 | 0.0106 | 0.0106 | 0.0101 | 5547 |
| 1721428500 | 0.0123 | -0.0001 | -0.81 | 0.0123 | 0.0123 | 0.0123 | 1172 |
| 1721342100 | 0.0124 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0124 | 15048 |
| 1721255700 | 0.0124 | -0.0005 | -3.88 | 0.011 | 0.0124 | 0.011 | 3918 |
| 1721169300 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 1000 |
| 1721082900 | 0.0129 | 0.0028 | 27.72 | 0.0129 | 0.0129 | 0.0127 | 568 |
| 1720823700 | 0.0101 | -0.0029 | -22.31 | 0.0101 | 0.0129 | 0.0101 | 1287 |
| 1720737300 | 0.013 | 0.0031 | 31.31 | 0.0099 | 0.013 | 0.0099 | 8685 |
| 1720650900 | 0.0099 | -0.0002 | -1.98 | 0.012 | 0.012 | 0.0099 | 31782 |
| 1720564500 | 0.0101 | -0.0047 | -31.76 | 0.0107 | 0.0144 | 0.0097 | 72587 |
| 1720478100 | 0.0148 | 0.0037 | 33.33 | 0.0149 | 0.0149 | 0.0108 | 5142 |
| 1720218900 | 0.0111 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0111 | 11769 |
| 1720040640 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 4 |
| 1719959700 | 0.0111 | 0 | 0.00 | 0.0133 | 0.0146 | 0.0111 | 11614 |
| 1719873300 | 0.0111 | -0.000701 | -5.94 | 0.0149 | 0.0149 | 0.0106 | 10569 |
| 1719614100 | 0.011801 | 0.001101 | 10.29 | 0.0128 | 0.0129 | 0.011801 | 3966 |
| 1719527700 | 0.0107 | 0 | 0.00 | 0.0145 | 0.0148 | 0.0106 | 93074 |
| 1719441300 | 0.0107 | -0.0028 | -20.74 | 0.0107 | 0.0107 | 0.0107 | 2268 |
| 1719354900 | 0.0135 | 0.0023 | 20.54 | 0.0139 | 0.0139 | 0.01041 | 7029 |
| 1719268500 | 0.0112 | -0.0007 | -5.88 | 0.0119 | 0.0119 | 0.0105 | 9633 |
| 1719009300 | 0.0119 | 0.0008 | 7.21 | 0.0111 | 0.0119 | 0.0103 | 41958 |
| 1718922900 | 0.0111 | -0.0028 | -20.14 | 0.012412 | 0.0129 | 0.0104 | 28696 |
| 1718750100 | 0.0139 | -0.0002 | -1.42 | 0.014 | 0.014 | 0.0139 | 14380 |
| 1718663700 | 0.0141 | 0.0029 | 25.89 | 0.013 | 0.0141 | 0.0112 | 47605 |
| 1718404500 | 0.0112 | -0.0008 | -6.67 | 0.0121 | 0.0121 | 0.0111 | 109493 |
| 1718318100 | 0.012 | -0.0072 | -37.50 | 0.015046 | 0.015046 | 0.0115 | 225281 |
| 1718231700 | 0.0191999 | 0.0066499 | 52.99 | 0.0135 | 0.0194 | 0.0135 | 2229126 |
| 1718145300 | 0.01255 | 0.00475 | 60.90 | 0.01 | 0.015 | 0.01 | 2081781 |
| 1718058900 | 0.0078 | 0.0028 | 56.00 | 0.0078 | 0.0078 | 0.0077 | 15732 |
| 1717799700 | 0.005 | -0.002 | -28.57 | 0.0071 | 0.0071 | 0.005 | 102808 |
| 1717713300 | 0.007 | 0.0009 | 14.75 | 0.0061 | 0.0071 | 0.0061 | 451 |
| 1717626900 | 0.0061 | -0.0002 | -3.17 | 0.0064 | 0.0068 | 0.005897 | 33278 |
| 1717540500 | 0.0063 | -0.0023 | -26.74 | 0.0087 | 0.0087 | 0.0059 | 104685 |
| 1717454100 | 0.0086 | -0.001 | -10.42 | 0.0085 | 0.0086 | 0.0085 | 400 |
| 1717194900 | 0.0095999 | -0.0004 | -4.00 | 0.008 | 0.0095999 | 0.008 | 8508 |
| 1717108500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1717022100 | 0.01 | 0 | 0.00 | 0.0066 | 0.01 | 0.0066 | 7 |
| 1716935700 | 0.01 | 0.0033 | 49.25 | 0.0063 | 0.01 | 0.0063 | 33176 |
| 1716590100 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1716503700 | 0.0067 | -0.001099 | -14.09 | 0.0073 | 0.0078 | 0.0067 | 27817 |
| 1716417300 | 0.007799 | -0.001301 | -14.30 | 0.0085 | 0.0085 | 0.0071 | 72474 |
| 1716330900 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 25 |
| 1716244500 | 0.0091 | 1.0E-6 | 0.01 | 0.0077 | 0.0091 | 0.0077 | 3100 |
| 1715985300 | 0.009099 | -0.000301 | -3.20 | 0.0076 | 0.009099 | 0.0076 | 5251 |
| 1715898900 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1715812500 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
