Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cepton, Inc. - Common Stock (NQ: CPTN )

2.780 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.870 2.900 2.770 2.780 53,218 -0.01(-0.36%)
Mar 27, 2024 2.740 2.930 2.620 2.790 62,575 +0.05(+1.82%)
Mar 26, 2024 2.670 2.800 2.600 2.740 63,118 +0.14(+5.38%)
Mar 25, 2024 2.640 2.720 2.558 2.600 44,615 -0.03(-1.14%)
Mar 22, 2024 2.660 2.824 2.410 2.630 81,851 +0.07(+2.73%)
Mar 21, 2024 2.500 2.848 2.440 2.560 143,321 +0.15(+6.22%)
Mar 20, 2024 2.420 2.560 2.380 2.410 36,801 +0.00(+0.00%)
Mar 19, 2024 2.430 2.520 2.380 2.410 17,254 -0.03(-1.23%)
Mar 18, 2024 2.490 2.580 2.430 2.440 11,515 +0.01(+0.41%)
Mar 15, 2024 2.450 2.580 2.420 2.430 25,180 -0.13(-5.04%)
Mar 14, 2024 2.540 2.587 2.440 2.559 22,948 +0.06(+2.36%)
Mar 13, 2024 2.550 2.590 2.460 2.500 10,298 -0.02(-0.79%)
Mar 12, 2024 2.467 2.690 2.467 2.520 57,047 -0.06(-2.33%)
Mar 11, 2024 2.530 2.580 2.450 2.580 19,861 +0.06(+2.38%)
Mar 08, 2024 2.590 2.590 2.451 2.520 7,574 +0.02(+0.80%)
Mar 07, 2024 2.550 2.550 2.440 2.500 8,122 +0.00(+0.00%)
Mar 06, 2024 2.550 2.690 2.455 2.500 29,070 -0.04(-1.57%)
Mar 05, 2024 2.550 2.870 2.500 2.540 34,157 -0.04(-1.55%)
Mar 04, 2024 2.690 2.720 2.510 2.580 14,771 -0.05(-1.90%)
Mar 01, 2024 2.670 2.715 2.570 2.630 17,214 +0.01(+0.38%)
Feb 29, 2024 2.760 2.830 2.600 2.620 25,519 -0.05(-1.87%)
Feb 28, 2024 2.570 2.700 2.570 2.670 11,789 -0.00(-0.07%)
Feb 27, 2024 2.730 2.730 2.650 2.672 9,486 -0.06(-2.12%)
Feb 26, 2024 2.730 2.882 2.640 2.730 20,378 +0.04(+1.49%)
Feb 23, 2024 2.670 2.829 2.520 2.690 54,445 +0.13(+5.08%)
Feb 22, 2024 2.650 2.650 2.560 2.560 6,429 -0.08(-3.21%)
Feb 21, 2024 2.690 2.690 2.600 2.645 5,110 -0.02(-0.94%)
Feb 20, 2024 2.720 2.735 2.520 2.670 31,034 -0.03(-1.11%)
Feb 16, 2024 2.700 2.780 2.630 2.700 12,911 -0.00(-0.18%)
Feb 15, 2024 2.720 2.745 2.640 2.705 13,764 +0.00(+0.19%)
Feb 14, 2024 2.690 2.790 2.600 2.700 5,683 +0.06(+2.27%)
Feb 13, 2024 2.630 2.700 2.570 2.640 5,081 +0.04(+1.73%)
Feb 12, 2024 2.600 2.647 2.531 2.595 13,173 -0.02(-0.95%)
Feb 09, 2024 2.590 2.650 2.525 2.620 8,872 +0.07(+2.75%)
Feb 08, 2024 2.500 2.641 2.500 2.550 24,129 -0.01(-0.39%)
Feb 07, 2024 2.689 2.689 2.500 2.560 12,909 -0.04(-1.54%)
Feb 06, 2024 2.775 2.775 2.600 2.600 4,823 +0.09(+3.59%)
Feb 05, 2024 2.590 2.708 2.500 2.510 17,116 -0.07(-2.71%)
Feb 02, 2024 2.581 2.660 2.520 2.580 24,303 +0.01(+0.39%)
Feb 01, 2024 2.660 2.690 2.550 2.570 33,678 -0.05(-1.91%)
Jan 31, 2024 2.720 2.740 2.610 2.620 27,702 -0.07(-2.60%)
Jan 30, 2024 2.720 2.780 2.600 2.690 30,499 -0.03(-1.10%)
Jan 29, 2024 2.760 2.840 2.700 2.720 16,087 -0.07(-2.51%)
Jan 26, 2024 2.740 2.820 2.720 2.790 7,176 +0.05(+1.82%)
Jan 25, 2024 2.780 2.906 2.610 2.740 24,164 -0.02(-0.72%)
Jan 24, 2024 2.760 2.877 2.680 2.760 37,960 -0.01(-0.36%)
Jan 23, 2024 2.880 2.930 2.755 2.770 34,283 -0.05(-1.77%)
Jan 22, 2024 2.850 2.950 2.770 2.820 22,614 -0.03(-0.88%)
Jan 19, 2024 2.930 3.040 2.810 2.845 22,812 -0.09(-3.23%)
Jan 18, 2024 3.140 3.140 2.940 2.940 12,881 -0.20(-6.37%)
Jan 17, 2024 3.020 3.140 2.940 3.140 17,347 +0.06(+1.95%)
Jan 16, 2024 3.070 3.090 2.900 3.080 21,818 +0.04(+1.32%)
Jan 12, 2024 3.125 3.125 2.975 3.040 12,582 +0.01(+0.33%)
Jan 11, 2024 3.180 3.190 3.030 3.030 25,871 -0.11(-3.50%)
Jan 10, 2024 3.200 3.200 3.040 3.140 9,290 -0.06(-1.88%)
Jan 09, 2024 3.000 3.200 2.950 3.200 113,198 +0.25(+8.47%)
Jan 08, 2024 3.000 3.050 2.940 2.950 33,843 -0.03(-1.01%)
Jan 05, 2024 3.000 3.140 2.923 2.980 18,686 -0.06(-1.97%)
Jan 04, 2024 2.972 3.138 2.972 3.040 6,538 -0.11(-3.49%)
Jan 03, 2024 3.080 3.150 2.940 3.150 26,742 +0.07(+2.27%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.