Free Trial

Cepton (CPTN) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free CPTN Stock Alerts
$2.71
-0.15 (-5.24%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Cepton Stock Price Performance

5 Day
Performance
-8.45%
1 Month
Performance
-6.55%
3 Month
Performance
+7.54%
6 Month
Performance
-39.78%
Year-To-Date
Performance
-13.69%
1 Year
Performance
-40.61%
Receive CPTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cepton and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

CPTN Stock Chart for Monday, June, 10, 2024

CPTN Chart by TradingView

Cepton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.86$2.71
-5.19%		$2.80$2.7116,816 shs$43.17 million
06/06/2024$2.96$2.86
-3.38%		$2.95$2.832,127 shs$45.53 million
06/05/2024$2.58$2.96
+14.73%		$2.96$2.6335,083 shs$47.13 million
06/04/2024$2.52$2.58
+2.38%		$2.63$2.536,027 shs$41.07 million
06/03/2024$2.69$2.52
-6.32%		$2.80$2.5113,872 shs$40.12 million
05/31/2024$2.59$2.69
+3.86%		$2.79$2.606,638 shs$42.83 million
05/30/2024$2.57$2.59
+0.78%		$2.63$2.567,987 shs$41.23 million
05/29/2024$2.63$2.57
-2.28%		$2.63$2.573,170 shs$40.91 million
05/28/2024$2.56$2.63
+2.73%		$2.69$2.509,373 shs$41.87 million
05/27/2024$2.56$2.56$2.66$2.5311,300 shs$40.76 million
05/24/2024$2.52$2.56
+1.59%		$2.66$2.5311,318 shs$40.76 million
05/23/2024$2.63$2.52
-4.18%		$2.68$2.4024,301 shs$40.12 million
05/22/2024$2.69$2.63
-2.23%		$2.77$2.6118,680 shs$41.87 million
05/21/2024$2.94$2.69
-8.37%		$2.88$2.6436,657 shs$42.83 million
05/20/2024$2.81$2.94
+4.47%		$3.02$2.817,930 shs$46.74 million
05/17/2024$2.80$2.81
+0.36%		$2.90$2.7910,163 shs$44.74 million
05/16/2024$2.83$2.80
-1.06%		$3.00$2.7513,594 shs$44.58 million
05/15/2024$2.85$2.83
-0.70%		$3.05$2.7511,818 shs$45.05 million
05/14/2024$3.02$2.85
-5.63%		$3.10$2.8534,978 shs$45.37 million
05/13/2024$2.90$3.02
+4.14%		$3.14$2.8515,785 shs$48.08 million
05/10/2024$3.00$2.90
-3.33%		$3.09$2.908,716 shs$46.17 million
05/09/2024$3.02$3.00
-0.66%		$3.17$3.001,117 shs$47.76 million
05/08/2024$3.03$3.02
-0.33%		$3.17$3.004,782 shs$48.08 million
05/07/2024$3.03$3.03$3.15$3.008,929 shs$48.24 million
05/06/2024$3.05$3.03
-0.66%		$3.13$3.036,963 shs$48.24 million
05/03/2024$3.12$3.05
-2.24%		$3.14$3.042,883 shs$48.56 million
05/02/2024$2.99$3.12
+4.35%		$3.12$2.9416,914 shs$49.67 million
05/01/2024$2.98$2.99
+0.34%		$3.01$2.912,250 shs$47.60 million
04/30/2024$2.94$2.98
+1.36%		$3.00$2.8617,324 shs$47.44 million
04/29/2024$2.91$2.94
+1.03%		$2.94$2.853,215 shs$46.81 million
04/26/2024$2.90$2.95
+1.72%		$3.00$2.9010,336 shs$46.96 million
04/25/2024$2.93$2.90
-1.02%		$2.90$2.7919,593 shs$46.17 million
04/24/2024$3.00$2.93
-2.33%		$2.95$2.8710,638 shs$46.65 million
04/23/2024$2.96$3.00
+1.35%		$3.00$2.7918,957 shs$47.76 million
04/22/2024$2.74$2.96
+8.03%		$2.97$2.747,602 shs$47.12 million
04/19/2024$2.88$2.74
-4.86%		$2.89$2.745,640 shs$43.62 million
04/18/2024$2.92$2.88
-1.37%		$2.88$2.88492 shs$45.53 million
04/17/2024$3.01$2.92
-2.99%		$3.00$2.8519,292 shs$46.49 million
04/16/2024$2.99$3.01
+0.67%		$3.06$2.954,393 shs$47.92 million
04/15/2024$3.05$2.99
-1.97%		$3.06$2.954,485 shs$47.60 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
04/12/2024$2.93$3.05
+4.10%		$3.15$2.9417,131 shs$48.56 million
04/11/2024$3.00$2.93
-2.33%		$3.05$2.858,572 shs$46.65 million
04/10/2024$2.96$3.00
+1.35%		$3.04$2.8118,510 shs$47.76 million
04/09/2024$3.22$2.96
-8.07%		$3.24$2.8246,417 shs$47.13 million
04/08/2024$3.27$3.22
-1.53%		$3.39$3.1642,707 shs$51.26 million
04/05/2024$3.25$3.27
+0.62%		$3.45$3.1627,341 shs$51.83 million
04/04/2024$3.17$3.25
+2.52%		$3.43$3.1616,901 shs$51.50 million
04/03/2024$3.22$3.17
-1.55%		$3.45$3.0522,503 shs$50.24 million
04/02/2024$3.39$3.22
-5.01%		$3.73$3.1178,015 shs$51.04 million
04/01/2024$2.78$3.39
+21.94%		$3.50$2.80170,635 shs$53.73 million
03/29/2024$2.78$2.78$2.90$2.7753,218 shs$44.06 million
03/28/2024$2.79$2.78
-0.36%		$2.90$2.7753,217 shs$44.06 million
03/27/2024$2.74$2.79
+1.82%		$2.93$2.6262,565 shs$44.22 million
03/26/2024$2.60$2.74
+5.38%		$2.80$2.6063,118 shs$43.43 million
03/25/2024$2.63$2.60
-1.14%		$2.72$2.5644,615 shs$41.21 million
03/22/2024$2.56$2.63
+2.73%		$2.82$2.4181,851 shs$41.69 million
03/21/2024$2.41$2.56
+6.22%		$2.85$2.44142,412 shs$40.58 million
03/20/2024$2.41$2.41$2.56$2.3836,801 shs$38.20 million
03/19/2024$2.44$2.41
-1.23%		$2.52$2.3817,254 shs$38.19 million
03/18/2024$2.43$2.44
+0.41%		$2.57$2.4311,505 shs$38.67 million
03/15/2024$2.54$2.43
-4.33%		$2.58$2.4225,180 shs$38.52 million
03/14/2024$2.50$2.54
+1.60%		$2.59$2.4422,948 shs$40.25 million
03/13/2024$2.52$2.50
-0.79%		$2.59$2.4610,298 shs$39.63 million
03/12/2024$2.51$2.52
+0.40%		$2.69$2.4757,047 shs$39.94 million
03/11/2024$2.52$2.51
-0.40%		$2.58$2.4519,861 shs$39.78 million

Related Companies:
This page (NASDAQ:CPTN) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored