Register for streaming realtime charts, analysis tools, and prices.
CPTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.69 | -0.25 | -8.37% | 2.88 | 2.88 | 2.635 | 36,746 |
| May 20 2024 | 2.9357 | 0.13 | 4.47% | 3.02 | 3.02 | 2.81 | 7,930 |
| May 17 2024 | 2.81 | 0.01 | 0.36% | 2.80 | 2.90 | 2.79 | 10,163 |
| May 16 2024 | 2.80 | -0.03 | -1.06% | 2.77 | 3.00 | 2.75 | 13,604 |
| May 15 2024 | 2.83 | -0.06 | -2.07% | 2.86 | 3.05 | 2.75 | 11,818 |
| May 14 2024 | 2.8899 | -0.13 | -4.31% | 3.02 | 3.10 | 2.87 | 34,978 |
| May 13 2024 | 3.0201 | 0.12 | 4.14% | 3.12 | 3.14 | 2.85 | 16,756 |
| May 10 2024 | 2.90 | -0.10 | -3.34% | 3.01 | 3.087 | 2.90 | 8,716 |
| May 09 2024 | 3.0001 | -0.02 | -0.66% | 3.03 | 3.17 | 3.0001 | 1,127 |
| May 08 2024 | 3.02 | -0.01 | -0.33% | 3.03 | 3.165 | 3.00 | 4,783 |
| May 07 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.15 | 3.00 | 8,929 |
| May 06 2024 | 3.03 | -0.02 | -0.66% | 3.05 | 3.13 | 3.0144 | 6,968 |
| May 03 2024 | 3.05 | -0.07 | -2.24% | 3.14 | 3.1445 | 3.0401 | 2,883 |
| May 02 2024 | 3.12 | 0.13 | 4.35% | 3.02 | 3.12 | 2.94 | 16,914 |
| May 01 2024 | 2.99 | 0.01 | 0.34% | 3.01 | 3.01 | 2.91 | 2,252 |
| Apr 30 2024 | 2.98 | 0.12 | 4.20% | 2.95 | 3.00 | 2.86 | 17,329 |
| Apr 29 2024 | 2.86 | -0.05 | -1.72% | 2.91 | 2.94 | 2.85 | 3,215 |
| Apr 26 2024 | 2.91 | -0.09 | -3.00% | 2.96 | 3.00 | 2.90 | 10,336 |
| Apr 25 2024 | 3.00 | 0.13 | 4.53% | 2.85 | 3.00 | 2.7901 | 19,593 |
| Apr 24 2024 | 2.87 | -0.13 | -4.33% | 2.95 | 2.95 | 2.87 | 10,638 |
| Apr 23 2024 | 3.00 | 0.03 | 1.01% | 2.96 | 3.00 | 2.79 | 18,957 |
| Apr 22 2024 | 2.97 | 0.23 | 8.39% | 2.74 | 2.97 | 2.74 | 7,602 |
| Apr 19 2024 | 2.74 | -0.14 | -4.86% | 2.90 | 2.90 | 2.74 | 5,640 |
| Apr 18 2024 | 2.8801 | 0.02 | 0.70% | 2.91 | 2.91 | 2.87 | 492 |
| Apr 17 2024 | 2.86 | -0.15 | -4.98% | 3.00 | 3.00 | 2.85 | 19,292 |
| Apr 16 2024 | 3.01 | 0.06 | 2.03% | 2.99 | 3.06 | 2.95 | 4,393 |
| Apr 15 2024 | 2.95 | -0.10 | -3.28% | 3.06 | 3.06 | 2.95 | 4,485 |
| Apr 12 2024 | 3.05 | 0.12 | 4.10% | 2.99 | 3.15 | 2.94 | 17,136 |
| Apr 11 2024 | 2.93 | -0.08 | -2.66% | 2.95 | 3.05 | 2.8521 | 8,582 |
| Apr 10 2024 | 3.01 | 0.14 | 4.88% | 2.86 | 3.04 | 2.81 | 18,510 |
| Apr 09 2024 | 2.87 | -0.35 | -10.87% | 3.24 | 3.24 | 2.82 | 46,417 |
| Apr 08 2024 | 3.22 | -0.05 | -1.53% | 3.32 | 3.385 | 3.16 | 42,707 |
| Apr 05 2024 | 3.27 | 0.02 | 0.62% | 3.25 | 3.45 | 3.1601 | 27,341 |
| Apr 04 2024 | 3.25 | 0.08 | 2.52% | 3.17 | 3.4255 | 3.16 | 16,901 |
| Apr 03 2024 | 3.17 | -0.05 | -1.55% | 3.24 | 3.45 | 3.05 | 22,503 |
| Apr 02 2024 | 3.22 | -0.17 | -5.01% | 3.57 | 3.81 | 3.11 | 78,018 |
| Apr 01 2024 | 3.39 | 0.61 | 21.94% | 2.87 | 3.50 | 2.80 | 170,435 |
| Mar 28 2024 | 2.78 | -0.01 | -0.36% | 2.87 | 2.90 | 2.77 | 53,217 |
| Mar 27 2024 | 2.79 | 0.05 | 1.82% | 2.70 | 2.93 | 2.62 | 62,575 |
| Mar 26 2024 | 2.74 | 0.14 | 5.38% | 2.67 | 2.80 | 2.60 | 63,118 |
| Mar 25 2024 | 2.60 | -0.03 | -1.14% | 2.64 | 2.7195 | 2.5583 | 44,615 |
| Mar 22 2024 | 2.63 | 0.07 | 2.73% | 2.66 | 2.8242 | 2.41 | 81,851 |
| Mar 21 2024 | 2.56 | 0.07 | 2.89% | 2.50 | 2.8484 | 2.44 | 143,321 |
| Mar 20 2024 | 2.488 | 0.08 | 3.24% | 2.42 | 2.56 | 2.38 | 36,801 |
| Mar 19 2024 | 2.41 | -0.03 | -1.23% | 2.43 | 2.52 | 2.38 | 17,254 |
| Mar 18 2024 | 2.44 | 0.01 | 0.41% | 2.47 | 2.58 | 2.43 | 11,515 |
| Mar 15 2024 | 2.43 | -0.13 | -5.04% | 2.45 | 2.5799 | 2.42 | 25,180 |
| Mar 14 2024 | 2.559 | 0.06 | 2.36% | 2.54 | 2.587 | 2.44 | 22,948 |
| Mar 13 2024 | 2.50 | -0.02 | -0.79% | 2.55 | 2.59 | 2.46 | 10,298 |
| Mar 12 2024 | 2.52 | -0.06 | -2.33% | 2.51 | 2.69 | 2.4671 | 57,047 |
| Mar 11 2024 | 2.58 | 0.06 | 2.38% | 2.53 | 2.58 | 2.45 | 19,861 |
| Mar 08 2024 | 2.52 | 0.02 | 0.80% | 2.59 | 2.59 | 2.4515 | 7,574 |
| Mar 07 2024 | 2.50 | 0.00 | 0.00% | 2.55 | 2.55 | 2.44 | 8,123 |
| Mar 06 2024 | 2.50 | -0.04 | -1.57% | 2.55 | 2.69 | 2.455 | 29,070 |
| Mar 05 2024 | 2.54 | -0.04 | -1.55% | 2.57 | 2.87 | 2.50 | 34,157 |
| Mar 04 2024 | 2.58 | -0.05 | -1.90% | 2.69 | 2.72 | 2.51 | 14,771 |
| Mar 01 2024 | 2.63 | 0.01 | 0.38% | 2.67 | 2.7145 | 2.57 | 17,214 |
| Feb 29 2024 | 2.62 | -0.05 | -1.87% | 2.71 | 2.83 | 2.60 | 25,519 |
| Feb 28 2024 | 2.67 | 0.00 | -0.07% | 2.57 | 2.70 | 2.57 | 11,789 |
| Feb 27 2024 | 2.672 | -0.06 | -2.12% | 2.71 | 2.73 | 2.65 | 9,484 |
| Feb 26 2024 | 2.73 | 0.04 | 1.49% | 2.73 | 2.8817 | 2.64 | 20,378 |
| Feb 23 2024 | 2.69 | 0.13 | 5.08% | 2.67 | 2.8293 | 2.52 | 54,445 |
| Feb 22 2024 | 2.56 | -0.09 | -3.21% | 2.68 | 2.68 | 2.56 | 6,429 |
