Free Trial

Cepton (CPTN) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free CPTN Stock Alerts
$2.93
-0.07 (-2.33%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Cepton Stock Price Performance

5 Day
Performance
+6.93%
1 Month
Performance
+12.69%
3 Month
Performance
+6.93%
6 Month
Performance
-19.73%
Year-To-Date
Performance
-6.69%
1 Year
Performance
-25.39%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CPTN Stock Chart for Thursday, April, 25, 2024

CPTN Chart by TradingView

Cepton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$2.50$2.52
+0.80%		$2.59$2.457,574 shs$39.94 million
03/07/2024$2.50$2.50$2.55$2.448,122 shs$39.63 million
03/06/2024$2.54$2.50
-1.57%		$2.69$2.4529,070 shs$39.63 million
03/05/2024$2.58$2.54
-1.55%		$2.87$2.5034,157 shs$40.25 million
03/04/2024$2.63$2.58
-1.90%		$2.72$2.5114,771 shs$40.89 million
03/01/2024$2.62$2.63
+0.38%		$2.71$2.5717,214 shs$41.69 million
02/29/2024$2.67$2.62
-1.87%		$2.83$2.6025,519 shs$41.53 million
The only accurate crypto trading system I know … (Ad)

Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money.

Here's what our expert says you should buy before April 14.
02/28/2024$2.67$2.67
-0.07%		$2.67$2.5711,789 shs$42.32 million
02/27/2024$2.73$2.67
-2.12%		$2.73$2.659,486 shs$42.35 million
02/26/2024$2.69$2.73
+1.49%		$2.88$2.6620,378 shs$43.27 million
02/23/2024$2.56$2.69
+5.08%		$2.83$2.5254,445 shs$42.64 million
02/22/2024$2.65$2.56
-3.21%		$2.65$2.566,429 shs$40.58 million
02/21/2024$2.67$2.65
-0.94%		$2.69$2.605,110 shs$41.92 million
02/20/2024$2.70$2.67
-1.11%		$2.74$2.5231,034 shs$42.31 million
02/19/2024$2.70$2.70$2.78$2.6312,900 shs$42.80 million
02/16/2024$2.70$2.70$2.78$2.6312,911 shs$42.80 million
02/15/2024$2.70$2.70$2.75$2.6413,764 shs$42.79 million
02/14/2024$2.66$2.70
+1.50%		$2.79$2.605,683 shs$42.80 million
02/13/2024$2.60$2.66
+2.50%		$2.70$2.575,080 shs$42.16 million
02/12/2024$2.62$2.60
-0.95%		$2.65$2.5313,173 shs$41.13 million
02/09/2024$2.55$2.62
+2.75%		$2.65$2.538,872 shs$41.53 million
02/08/2024$2.56$2.55
-0.39%		$2.64$2.5023,979 shs$40.42 million
02/07/2024$2.60$2.56
-1.54%		$2.69$2.5012,909 shs$40.58 million
02/06/2024$2.54$2.60
+2.36%		$2.78$2.604,823 shs$41.21 million
02/05/2024$2.58$2.54
-1.55%		$2.71$2.5017,116 shs$40.25 million
02/02/2024$2.59$2.58
-0.39%		$2.66$2.5224,303 shs$40.89 million
02/01/2024$2.62$2.59
-1.15%		$2.66$2.5533,678 shs$41.05 million
01/31/2024$2.69$2.62
-2.60%		$2.74$2.6127,697 shs$41.53 million
01/30/2024$2.72$2.69
-1.10%		$2.78$2.6030,496 shs$42.64 million
01/29/2024$2.79$2.72
-2.51%		$2.84$2.7016,087 shs$43.11 million
01/26/2024$2.74$2.79
+1.82%		$2.82$2.727,176 shs$44.21 million
01/25/2024$2.78$2.74
-1.26%		$2.91$2.6124,164 shs$43.43 million
01/24/2024$2.77$2.78
+0.18%		$2.88$2.6837,960 shs$43.98 million

Related Companies:
This page (NASDAQ:CPTN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders