Cepton Inc (CPTN) Historical Stock Data
3.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPTN is up 0.38% a day on average. There have been 27 days where Cepton Inc closed green and 3 days where CPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.20 | 3.31 | 154.79K |
| 2025-01-03 | 3.19 | 3.18 | ↓$0.01 (-0.24%) | 3.18 | 3.22 | 1.57M |
| 2025-01-02 | 3.27 | 3.19 | ↓$0.08 (-2.30%) | 3.18 | 3.27 | 1.25M |
| 2024-12-31 | 3.26 | 3.26 | ↑$0.00 (0.00%) | 3.24 | 3.29 | 13.06K |
| 2024-12-30 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.21 | 3.28 | 33.42K |
| 2024-12-27 | 3.20 | 3.24 | ↑$0.04 (1.25%) | 3.20 | 3.24 | 37.69K |
| 2024-12-26 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.18 | 3.21 | 240.91K |
| 2024-12-24 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.19 | 3.21 | 33.78K |
| 2024-12-23 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 3.18 | 3.21 | 181.96K |
| 2024-12-20 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.18 | 3.21 | 120.50K |
| 2024-12-19 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.19 | 3.21 | 49.17K |
| 2024-12-18 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.18 | 3.21 | 103.88K |
| 2024-12-17 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.18 | 3.20 | 107.47K |
| 2024-12-16 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.18 | 3.21 | 131.44K |
| 2024-12-13 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.18 | 3.21 | 67.98K |
| 2024-12-12 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.19 | 3.21 | 53.14K |
| 2024-12-11 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.18 | 3.22 | 76.01K |
| 2024-12-10 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.18 | 3.22 | 84.99K |
| 2024-12-09 | 3.19 | 3.22 | ↑$0.03 (0.94%) | 3.18 | 3.22 | 110.95K |
| 2024-12-06 | 3.18 | 3.23 | ↑$0.04 (1.42%) | 3.18 | 3.24 | 61K |
| 2024-12-05 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.18 | 3.20 | 149.84K |
| 2024-12-04 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.18 | 3.19 | 75.51K |
| 2024-12-03 | 3.17 | 3.18 | ↑$0.01 (0.32%) | 3.17 | 3.19 | 163.97K |
| 2024-12-02 | 3.16 | 3.18 | ↑$0.02 (0.63%) | 3.15 | 3.20 | 256.94K |
| 2024-11-29 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.13 | 3.16 | 75.34K |
| 2024-11-27 | 3.13 | 3.13 | ↓$0.00 (0.00%) | 3.12 | 3.13 | 35.09K |
| 2024-11-26 | 3.13 | 3.13 | ↑$0.00 (0.06%) | 3.12 | 3.14 | 21.71K |
| 2024-11-25 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.12 | 3.14 | 10.47K |
| 2024-11-22 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.12 | 3.13 | 7.50K |
| 2024-11-21 | 3.11 | 3.13 | ↑$0.02 (0.64%) | 3.11 | 3.14 | 4.54K |
Create an account or log in to view more rows.
$CPTN has just been halted from trading.
$CPTN diamond balls
$CPTN bull trap confirmed
$CPTN let’s go!! Squeeze time
$CPTN just bought a half position.
$CPTN green shoots
$CPTN Bullish AF ??
$CPTN i like the stock
$CPTN this is going to skyrocket tmr!!!
$CPTN LFGGGGGG