Cepton More Historical Data - CPTNW | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cepton Inc (CPTNW)
Cepton Inc (CPTNW) Historical

CPTNW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.005	-0.002	-28.57%	0.0071	0.0071	0.005	102,808
Jun 06 2024	0.007	0.0009	14.75%	0.0061	0.0071	0.0061	451
Jun 05 2024	0.0061	-0.0002	-3.17%	0.0064	0.0068	0.005897	33,278
Jun 04 2024	0.0063	-0.0023	-26.74%	0.0087	0.0087	0.0059	104,685
Jun 03 2024	0.0086	-0.001	-10.42%	0.0085	0.0086	0.0085	400
May 31 2024	0.0096	-0.0004	-4.00%	0.008	0.0096	0.008	8,508
May 30 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
May 29 2024	0.01	0.00	0.00%	0.0066	0.01	0.0066	7
May 28 2024	0.01	0.0033	49.25%	0.0063	0.01	0.0063	33,176
May 24 2024	0.0067	0.00	0.00%	0.0067	0.0067	0.0067	0
May 23 2024	0.0067	-0.0011	-14.09%	0.0073	0.0078	0.0067	27,817
May 22 2024	0.007799	-0.0013	-14.30%	0.0085	0.0085	0.0071	72,474
May 21 2024	0.0091	0.00	0.00%	0.0091	0.0091	0.0091	25
May 20 2024	0.0091	0.00	0.01%	0.0077	0.0091	0.0077	3,100
May 17 2024	0.009099	-0.0003	-3.20%	0.0076	0.009099	0.0076	5,251
May 16 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0094	0
May 15 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0094	0
May 14 2024	0.0094	0.00	0.00%	0.0093	0.0094	0.0093	1,000
May 13 2024	0.0094	0.0005	5.63%	0.0087	0.0094	0.0072	1,118
May 10 2024	0.008899	0.00	0.00%	0.008899	0.008899	0.008899	0
May 09 2024	0.008899	0.00	0.00%	0.008899	0.008899	0.008899	46
May 08 2024	0.008899	0.00	0.00%	0.008899	0.008899	0.008899	0
May 07 2024	0.008899	-0.0001	-1.12%	0.0075	0.008899	0.0075	701
May 06 2024	0.009	0.0005	5.88%	0.0089	0.009	0.0089	1,274
May 03 2024	0.0085	-0.0008	-8.60%	0.0085	0.0085	0.0085	364
May 02 2024	0.0093	0.00101	12.16%	0.0093	0.0094	0.0081	9,998
May 01 2024	0.008292	-0.00111	-11.79%	0.008292	0.0085	0.008292	1,100
Apr 30 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0093	13,105
Apr 29 2024	0.0094	0.00	0.00%	0.0095	0.0095	0.0093	3,154
Apr 26 2024	0.0094	0.00075	8.68%	0.0093	0.0094	0.0081	300
Apr 25 2024	0.008649	-0.00065	-7.00%	0.0091	0.0092	0.008649	1,400
Apr 24 2024	0.0093	0.00	0.00%	0.0093	0.0093	0.0093	5,488
Apr 23 2024	0.0093	0.00	0.00%	0.0093	0.0093	0.0093	89
Apr 22 2024	0.0093	0.0008	9.41%	0.0071	0.0093	0.0071	212
Apr 19 2024	0.0085	0.00	0.00%	0.0085	0.0085	0.0085	119
Apr 18 2024	0.0085	0.0015	21.43%	0.0085	0.0085	0.0085	100
Apr 17 2024	0.007	-0.0024	-25.53%	0.007	0.007	0.007	1,183
Apr 16 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0094	5,221
Apr 15 2024	0.0094	0.0011	13.25%	0.0094	0.0094	0.0094	2,169
Apr 12 2024	0.0083	-0.0011	-11.70%	0.0095	0.0095	0.0082	500
Apr 11 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0094	200
Apr 10 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0094	0
Apr 09 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0094	0
Apr 08 2024	0.0094	0.00	0.00%	0.0094	0.0094	0.0094	0
Apr 05 2024	0.0094	-0.0003	-3.09%	0.0094	0.0094	0.0094	1,946
Apr 04 2024	0.0097	0.0017	21.25%	0.0096	0.0097	0.0096	1,995
Apr 03 2024	0.008	0.0011	15.94%	0.0079	0.008	0.0079	5,482
Apr 02 2024	0.0069	-0.0029	-29.59%	0.0077	0.0088	0.0068	53,962
Apr 01 2024	0.0098	0.00	0.00%	0.0099	0.0099	0.0098	6
Mar 28 2024	0.0098	0.00	0.00%	0.0098	0.0099	0.0097	14,501
Mar 27 2024	0.0098	0.001	11.36%	0.0065	0.0098	0.0065	378
Mar 26 2024	0.0088	-0.0009	-9.28%	0.0096	0.0097	0.0088	6,588
Mar 25 2024	0.0097	0.0004	4.30%	0.0098	0.0098	0.0097	4,373
Mar 22 2024	0.0093	0.00	0.00%	0.0093	0.0093	0.0093	0
Mar 21 2024	0.0093	0.0001	1.09%	0.009377	0.009377	0.0093	1,773
Mar 20 2024	0.0092	0.0027	41.54%	0.0071	0.0099	0.0071	12,627
Mar 19 2024	0.0065	0.00	0.00%	0.0065	0.0065	0.0065	0
Mar 18 2024	0.0065	0.00	0.00%	0.0065	0.0065	0.0065	0
Mar 15 2024	0.0065	0.00	0.00%	0.0065	0.0065	0.0065	0
Mar 14 2024	0.0065	0.0003	4.84%	0.0102	0.0102	0.0065	1,000
Mar 13 2024	0.0062	-0.0012	-16.23%	0.0061	0.0062	0.0061	1,000
Mar 12 2024	0.007401	-0.0009	-10.83%	0.0071	0.01	0.007	70,857
Mar 11 2024	0.0083	-0.00249	-23.07%	0.0076	0.0083	0.0076	1,819

Delayed Upgrade Clock