Free Trial

Cepton (CPTN) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free CPTN Stock Alerts
$2.90
-0.10 (-3.33%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Cepton Stock Price Performance

5 Day
Performance
-4.29%
1 Month
Performance
-1.02%
3 Month
Performance
+10.69%
6 Month
Performance
-19.44%
Year-To-Date
Performance
-7.64%
1 Year
Performance
-29.29%
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 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CPTN Stock Chart for Saturday, May, 11, 2024

CPTN Chart by TradingView

Cepton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

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
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
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

Related Companies:
This page (NASDAQ:CPTN) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research