Cepton Inc (CPTN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 15.444015444 | 2.59 | 3.05 | 2.38 | 10464 | 2.49067685 | CS |
| 4 | 0.23 | 8.33333333333 | 2.76 | 3.05 | 2.38 | 7434 | 2.55388725 | CS |
| 12 | -0.06 | -1.96721311475 | 3.05 | 3.17 | 2.38 | 9899 | 2.68355111 | CS |
| 26 | 0.23 | 8.33333333333 | 2.76 | 3.81 | 2.38 | 18729 | 2.77087887 | CS |
| 52 | -3.723 | -55.4595560852 | 6.713 | 8.9 | 2.38 | 96664 | 5.29470886 | CS |
| 156 | -80.01 | -96.3975903614 | 83 | 801.6 | 2.38 | 415291 | 18.79307284 | CS |
| 260 | -80.01 | -96.3975903614 | 83 | 801.6 | 2.38 | 415291 | 18.79307284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.5299999 | 0.13 | 5.42 | 2.4 | 2.615 | 2.4 | 14330 |
| 1721946900 | 2.4 | -0.06 | -2.28 | 2.5 | 2.5186 | 2.4 | 3517 |
| 1721860500 | 2.456 | 0.01 | 0.24 | 2.45 | 2.5001 | 2.38 | 7904 |
| 1721774100 | 2.45 | -0.08 | -3.16 | 2.54 | 2.61 | 2.45 | 12692 |
| 1721687700 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.6 | 2.45 | 13879 |
| 1721428500 | 2.59 | -0.08 | -2.81 | 2.7 | 2.7456999 | 2.59 | 4875 |
| 1721342100 | 2.665 | 0.09 | 3.29 | 2.57 | 2.67 | 2.57 | 9614 |
| 1721255700 | 2.58 | -0.04 | -1.34 | 2.56 | 2.67 | 2.56 | 6351 |
| 1721169300 | 2.615 | 0.07 | 2.55 | 2.56 | 2.6927 | 2.55 | 11112 |
| 1721082900 | 2.55 | -0.13 | -4.85 | 2.67 | 2.7 | 2.55 | 3998 |
| 1720823700 | 2.68 | 0.11 | 4.08 | 2.66 | 2.68 | 2.4801 | 8323 |
| 1720737300 | 2.575 | -0.01 | -0.19 | 2.5099999 | 2.67 | 2.5099999 | 5131 |
| 1720650900 | 2.58 | -0.11 | -4.09 | 2.77 | 2.77 | 2.52 | 3038 |
| 1720564500 | 2.69 | 0.06 | 2.28 | 2.61 | 2.7 | 2.5101 | 2209 |
| 1720478100 | 2.63 | -0.04 | -1.50 | 2.59 | 2.6763 | 2.5 | 5891 |
| 1720218900 | 2.67 | 0.13 | 5.12 | 2.5099999 | 2.67 | 2.5099999 | 780 |
| 1720040640 | 2.54 | 0.03 | 1.20 | 2.46 | 2.621 | 2.46 | 2252 |
| 1719959700 | 2.5099999 | -0.15 | -5.64 | 2.63 | 2.63 | 2.5 | 23343 |
| 1719873300 | 2.66 | -0.02 | -0.75 | 2.7599999 | 2.7599999 | 2.52 | 2002 |
| 1719614100 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1719527700 | 2.68 | 0.16 | 6.35 | 2.5299999 | 2.75 | 2.5299999 | 1686 |
| 1719441300 | 2.52 | -0.02 | -0.79 | 2.5299999 | 2.59 | 2.52 | 816 |
| 1719354900 | 2.54 | 0 | 0.00 | 2.6 | 2.6 | 2.54 | 286 |
| 1719268500 | 2.54 | 0.01 | 0.40 | 2.47 | 2.8028 | 2.47 | 2487 |
| 1719009300 | 2.5299999 | 0.12 | 4.98 | 2.39 | 2.5299999 | 2.39 | 16925 |
| 1718922900 | 2.41 | -0.09 | -3.60 | 2.45 | 2.515 | 2.41 | 17957 |
| 1718750100 | 2.5 | -0.11 | -4.21 | 2.6 | 2.65 | 2.5 | 7707 |
| 1718663700 | 2.61 | 0.02 | 0.77 | 2.65 | 2.765 | 2.59 | 26227 |
| 1718404500 | 2.59 | -0.15 | -5.47 | 2.72 | 2.72 | 2.59 | 5180 |
| 1718318100 | 2.74 | -0.02 | -0.72 | 2.75 | 2.75 | 2.71 | 2625 |
| 1718231700 | 2.7599999 | -0.08 | -2.82 | 2.75 | 2.8426999 | 2.7 | 8076 |
| 1718145300 | 2.84 | 0.11 | 4.03 | 2.7 | 2.8601 | 2.7 | 3665 |
| 1718058900 | 2.73 | 0.02 | 0.68 | 2.72 | 2.84 | 2.7007 | 3571 |
| 1717799700 | 2.7115 | -0.15 | -5.19 | 2.7799999 | 2.799 | 2.71 | 16816 |
| 1717713300 | 2.86 | -0.1 | -3.38 | 2.93 | 2.95 | 2.83 | 2140 |
| 1717626900 | 2.96 | 0.38 | 14.73 | 2.58 | 2.96 | 2.58 | 35083 |
| 1717540500 | 2.58 | 0.06 | 2.38 | 2.58 | 2.63 | 2.5299999 | 6028 |
| 1717454100 | 2.52 | -0.17 | -6.32 | 2.66 | 2.7999 | 2.5099999 | 13872 |
| 1717194900 | 2.69 | 0.1 | 3.86 | 2.61 | 2.789 | 2.6 | 6638 |
| 1717108500 | 2.59 | 0.02 | 0.78 | 2.57 | 2.63 | 2.56 | 7987 |
| 1717022100 | 2.57 | -0.06 | -2.28 | 2.61 | 2.63 | 2.57 | 3170 |
| 1716935700 | 2.63 | 0.07 | 2.73 | 2.59 | 2.695 | 2.5 | 7161 |
| 1716590100 | 2.56 | 0.04 | 1.59 | 2.56 | 2.66 | 2.525 | 11318 |
| 1716503700 | 2.52 | -0.1 | -3.82 | 2.68 | 2.68 | 2.4 | 24301 |
| 1716417300 | 2.62 | -0.07 | -2.60 | 2.72 | 2.7749 | 2.61 | 18887 |
| 1716330900 | 2.69 | -0.25 | -8.37 | 2.88 | 2.88 | 2.6349999 | 36746 |
| 1716244500 | 2.9357 | 0.13 | 4.47 | 3.02 | 3.02 | 2.81 | 7930 |
| 1715985300 | 2.81 | 0.01 | 0.36 | 2.8 | 2.9 | 2.79 | 10163 |
| 1715898900 | 2.8 | -0.03 | -1.06 | 2.77 | 3 | 2.75 | 13604 |
| 1715812500 | 2.83 | -0.06 | -2.07 | 2.86 | 3.05 | 2.75 | 11818 |
| 1715726100 | 2.8899 | -0.13 | -4.31 | 3.02 | 3.1 | 2.87 | 34978 |
| 1715639700 | 3.0200999 | 0.12 | 4.14 | 3.12 | 3.14 | 2.85 | 16756 |
| 1715380500 | 2.9 | -0.1 | -3.34 | 3.0099999 | 3.087 | 2.9 | 8716 |
| 1715294100 | 3.0001 | -0.02 | -0.66 | 3.0299999 | 3.17 | 3.0001 | 1127 |
| 1715207700 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.165 | 3 | 4783 |
| 1715121300 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.15 | 3 | 8929 |
| 1715034900 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.13 | 3.0144 | 6968 |
| 1714775700 | 3.05 | -0.07 | -2.24 | 3.14 | 3.1445 | 3.0400999 | 2883 |
| 1714689300 | 3.12 | 0.13 | 4.35 | 3.02 | 3.12 | 2.94 | 16914 |
| 1714602900 | 2.99 | 0.01 | 0.34 | 3.0099999 | 3.0099999 | 2.91 | 2252 |
| 1714516500 | 2.98 | 0.12 | 4.20 | 2.95 | 3 | 2.86 | 17329 |
| 1714430100 | 2.86 | -0.05 | -1.72 | 2.91 | 2.94 | 2.85 | 3215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
