Free Trial

Cepton (CPTN) Stock Chart & Stock Price History

$2.59
+0.01 (+0.39%)
(As of 07/19/2024 ET)

Cepton Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
+7.47%
3 Month
Performance
-5.47%
6 Month
Performance
-8.96%
Year-To-Date
Performance
-17.52%
1 Year
Performance
-61.34%
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

CPTN Stock Chart for Sunday, July, 21, 2024

Cepton Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$2.58$2.59
+0.39%
$2.75$2.594,875 shs$41.23 million
07/18/2024$2.68$2.58
-3.73%
$2.67$2.589,614 shs$41.07 million
07/17/2024$2.66$2.68
+0.75%
$2.68$2.566,351 shs$42.67 million
07/16/2024$2.55$2.66
+4.31%
$2.69$2.5511,112 shs$42.35 million
07/15/2024$2.68$2.55
-4.85%
$2.70$2.553,998 shs$40.60 million
07/12/2024$2.58$2.68
+3.88%
$2.68$2.488,323 shs$42.67 million
07/11/2024$2.58$2.58$2.64$2.525,111 shs$41.07 million
07/10/2024$2.69$2.58
-4.09%
$2.77$2.523,033 shs$41.07 million
07/09/2024$2.63$2.69
+2.28%
$2.70$2.512,209 shs$42.83 million
07/08/2024$2.67$2.63
-1.50%
$2.68$2.505,870 shs$41.87 million
07/05/2024$2.59$2.67
+3.09%
$2.67$2.60780 shs$42.51 million
07/04/2024$2.59$2.59$2.62$2.462,252 shs$41.23 million
07/03/2024$2.51$2.59
+3.19%
$2.62$2.462,243 shs$41.24 million
07/02/2024$2.66$2.51
-5.64%
$2.59$2.5023,343 shs$39.96 million
07/01/2024$2.69$2.66
-1.12%
$2.71$2.532,023 shs$42.35 million
06/28/2024$2.68$2.69
+0.37%
$2.71$2.5213,304 shs$42.83 million
06/27/2024$2.50$2.68
+7.20%
$2.70$2.631,686 shs$42.67 million
06/26/2024$2.54$2.50
-1.57%
$2.53$2.50816 shs$39.80 million
06/25/2024$2.54$2.54$2.80$2.472,487 shs$40.44 million
06/24/2024$2.53$2.54
+0.40%
$2.80$2.472,487 shs$40.44 million
06/21/2024$2.41$2.53
+4.98%
$2.53$2.3916,925 shs$40.28 million
06/20/2024$2.50$2.41
-3.60%
$2.52$2.4117,957 shs$38.37 million
06/19/2024$2.50$2.50$2.65$2.507,707 shs$39.80 million
06/18/2024$2.61$2.50
-4.21%
$2.65$2.507,696 shs$39.80 million
06/17/2024$2.59$2.61
+0.77%
$2.77$2.5926,226 shs$41.55 million
06/14/2024$2.74$2.59
-5.47%
$2.72$2.595,180 shs$41.23 million
06/13/2024$2.76$2.74
-0.72%
$2.75$2.712,625 shs$43.62 million
06/12/2024$2.84$2.76
-2.82%
$2.84$2.707,976 shs$43.94 million
06/11/2024$2.73$2.84
+4.03%
$2.86$2.703,665 shs$45.21 million
06/10/2024$2.71$2.73
+0.68%
$2.84$2.703,571 shs$43.46 million
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
[URGENT] Altcoin Winning Picks (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
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

This page (NASDAQ:CPTN) was last updated on 7/21/2024 by MarketBeat.com Staff

From Our Partners