Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cepton, Inc. - Common Stock
(NQ:
CPTN
)
2.620
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
4.385
4.555
4.139
4.497
73,723
+0.11(+2.55%)
May 30, 2023
4.140
4.448
4.000
4.385
69,041
+0.24(+5.69%)
May 26, 2023
3.750
4.149
3.750
4.149
77,837
+0.21(+5.22%)
May 25, 2023
3.800
4.400
3.707
3.943
165,749
+0.10(+2.66%)
May 24, 2023
3.890
3.930
3.627
3.841
48,071
-0.03(-0.70%)
May 23, 2023
3.546
3.870
3.521
3.868
43,941
+0.32(+9.08%)
May 22, 2023
3.700
3.707
3.500
3.546
44,848
-0.18(-4.93%)
May 19, 2023
3.869
3.869
3.611
3.730
32,843
-0.14(-3.54%)
May 18, 2023
3.916
3.969
3.700
3.867
18,801
-0.03(-0.74%)
May 17, 2023
3.800
4.000
3.800
3.896
14,494
+0.09(+2.28%)
May 16, 2023
4.000
4.100
3.750
3.809
14,368
-0.17(-4.22%)
May 15, 2023
4.000
4.099
3.921
3.977
11,817
+0.03(+0.71%)
May 12, 2023
3.978
4.200
3.738
3.949
21,930
-0.15(-3.71%)
May 11, 2023
4.200
4.399
3.919
4.101
27,707
-0.28(-6.37%)
May 10, 2023
4.200
4.400
3.850
4.380
51,398
+0.32(+7.96%)
May 09, 2023
4.100
4.100
3.610
4.057
87,196
+0.02(+0.37%)
May 08, 2023
3.600
4.087
3.551
4.042
45,182
+0.39(+10.62%)
May 05, 2023
3.700
3.700
3.580
3.654
31,980
+0.01(+0.19%)
May 04, 2023
3.760
3.799
3.544
3.647
21,992
-0.11(-2.88%)
May 03, 2023
3.646
3.798
3.400
3.755
20,511
+0.11(+2.99%)
May 02, 2023
3.809
3.875
3.301
3.646
38,243
-0.17(-4.35%)
May 01, 2023
3.900
3.909
3.710
3.812
27,930
+0.08(+2.20%)
Apr 28, 2023
3.550
3.920
3.400
3.730
63,028
+0.27(+7.83%)
Apr 27, 2023
3.571
3.599
3.197
3.459
85,387
-0.10(-2.86%)
Apr 26, 2023
4.363
4.880
3.303
3.561
533,596
-0.37(-9.32%)
Apr 25, 2023
4.000
4.100
3.920
3.927
14,388
-0.12(-2.87%)
Apr 24, 2023
4.207
4.207
4.000
4.043
13,746
-0.11(-2.74%)
Apr 21, 2023
4.000
4.300
4.000
4.157
30,934
+0.07(+1.64%)
Apr 20, 2023
4.100
4.315
4.040
4.090
23,023
-0.01(-0.29%)
Apr 19, 2023
4.200
4.200
4.000
4.102
24,721
+0.03(+0.76%)
Apr 18, 2023
4.100
4.188
4.000
4.071
19,119
-0.02(-0.46%)
Apr 17, 2023
4.000
4.182
3.850
4.090
38,767
+0.09(+2.25%)
Apr 14, 2023
3.850
4.100
3.850
4.000
45,418
+0.12(+3.17%)
Apr 13, 2023
3.950
3.950
3.750
3.877
45,435
-0.02(-0.62%)
Apr 12, 2023
4.200
4.300
3.901
3.901
89,708
-0.32(-7.56%)
Apr 11, 2023
4.300
4.400
4.200
4.220
23,773
-0.12(-2.88%)
Apr 10, 2023
4.509
4.600
4.180
4.345
50,995
-0.18(-4.06%)
Apr 06, 2023
4.500
4.595
4.500
4.529
12,092
+0.00(+0.02%)
Apr 05, 2023
4.600
4.650
4.501
4.528
9,003
-0.07(-1.57%)
Apr 04, 2023
4.626
4.700
4.502
4.600
16,424
-0.08(-1.77%)
Apr 03, 2023
4.876
4.900
4.600
4.683
20,910
+0.04(+0.84%)
Mar 31, 2023
4.625
4.798
4.600
4.644
23,904
-0.03(-0.56%)
Mar 30, 2023
4.700
4.772
4.601
4.670
15,909
+0.02(+0.45%)
Mar 29, 2023
5.000
5.000
4.600
4.649
18,710
-0.22(-4.46%)
Mar 28, 2023
4.900
5.000
4.800
4.866
23,534
-0.06(-1.28%)
Mar 27, 2023
4.790
5.100
4.703
4.929
51,874
+0.21(+4.38%)
Mar 24, 2023
4.900
4.950
4.510
4.722
41,730
-0.29(-5.82%)
Mar 23, 2023
4.400
5.050
4.400
5.014
65,340
+0.71(+16.39%)
Mar 22, 2023
4.720
4.730
4.301
4.308
53,123
-0.48(-10.01%)
Mar 21, 2023
4.700
4.950
4.543
4.787
48,788
+0.14(+3.10%)
Mar 20, 2023
5.200
5.210
4.521
4.643
74,009
-0.71(-13.33%)
Mar 17, 2023
5.200
5.400
4.950
5.357
157,318
+0.11(+2.15%)
Mar 16, 2023
5.800
5.800
5.000
5.244
128,296
-0.16(-2.89%)
Mar 15, 2023
6.000
6.200
5.260
5.400
106,654
-0.61(-10.10%)
Mar 14, 2023
5.500
6.245
5.200
6.007
213,474
+0.90(+17.65%)
Mar 13, 2023
4.600
6.311
4.400
5.106
701,711
+0.93(+22.24%)
Mar 10, 2023
7.600
7.650
4.030
4.177
465,228
-3.52(-45.75%)
Mar 09, 2023
7.700
7.860
7.500
7.700
105,508
+0.05(+0.63%)
Mar 08, 2023
8.300
8.310
7.505
7.652
151,528
-0.72(-8.59%)
Mar 07, 2023
8.600
8.602
8.088
8.371
78,366
-0.23(-2.70%)
Mar 06, 2023
9.510
9.510
8.556
8.603
48,323
-0.92(-9.64%)
Mar 03, 2023
9.420
9.720
9.400
9.521
86,986
+0.04(+0.38%)
Mar 02, 2023
9.700
9.860
8.621
9.485
137,410
-0.16(-1.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.