Stockscreener 앱 받기
3.12
0.00%
0.00
시간 외 거래:
3.16
0.04
+1.28%
Cepton Inc 주식 (CPTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.13 | $3.11 | $0.0233 | 4,683.0 | +0.00% |
| 2024-11-15 | $3.12 | $3.11 | $0.01 | 9,270.0 | -0.64% |
| 2024-11-14 | $3.14 | $3.12 | $0.02 | 27,160.0 | +0.00% |
| 2024-11-13 | $3.14 | $3.11 | $0.0293 | 9,448.0 | +0.32% |
| 2024-11-12 | $3.14 | $3.11 | $0.03 | 7,318.0 | +0.00% |
| 2024-11-11 | $3.16 | $3.11 | $0.05 | 15,187.0 | +0.32% |
| 2024-11-08 | $3.14 | $3.11 | $0.0251 | 5,892.0 | -0.79% |
| 2024-11-07 | $3.15 | $3.10 | $0.05 | 10,142.0 | +0.91% |
| 2024-11-06 | $3.15 | $3.11 | $0.0389 | 6,059.0 | -0.43% |
| 2024-11-05 | $3.14 | $3.12 | $0.02 | 8,335.0 | -0.39% |
| 2024-11-04 | $3.16 | $3.14 | $0.02 | 5,694.0 | -0.25% |
| 2024-11-01 | $3.16 | $3.14 | $0.02 | 15,005.0 | +0.00% |
| 2024-10-31 | $3.16 | $3.14 | $0.02 | 7,121.0 | +0.32% |
| 2024-10-30 | $3.16 | $3.14 | $0.02 | 4,013.0 | -0.28% |
| 2024-10-29 | $3.15 | $3.14 | $0.0088 | 1,388.0 | -0.04% |
| 2024-10-28 | $3.15 | $3.14 | $0.010 | 32,432.0 | +0.32% |
| 2024-10-25 | $3.15 | $3.14 | $0.010 | 6,619.0 | -0.25% |
| 2024-10-24 | $3.15 | $3.14 | $0.010 | 10,126.0 | -0.06% |
| 2024-10-23 | $3.15 | $3.15 | $0.005 | 18,797.0 | -0.32% |
| 2024-10-22 | $3.16 | $3.15 | $0.01 | 2,391.0 | +0.25% |
| 2024-10-21 | $3.16 | $3.15 | $0.0092 | 21,779.0 | +0.06% |
Cepton Inc 주식 (CPTN) 연도별 가격 이력
이 심층 분석에서는 Cepton Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cepton Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cepton Inc 주식 (CPTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.16 | $3.10 | $0.06 | 128,876.0 | -0.95% |
| 2024-10 | $3.20 | $3.09 | $0.11 | 722,083.0 | +0.96% |
| 2024-09 | $3.12 | $3.03 | $0.09 | 349,509.0 | +2.23% |
| 2024-08 | $3.13 | $2.95 | $0.18 | 1,390,889.0 | +3.11% |
| 2024-07 | $3.05 | $2.38 | $0.67 | 1,428,795.0 | +10.04% |
| 2024-06 | $2.96 | $2.39 | $0.57 | 180,787.0 | +0.00% |
| 2024-05 | $3.17 | $2.40 | $0.77 | 265,928.0 | -9.73% |
| 2024-04 | $3.81 | $2.74 | $1.07 | 570,253.0 | +7.19% |
| 2024-03 | $2.93 | $2.38 | $0.55 | 759,283.0 | +6.11% |
| 2024-02 | $2.88 | $2.50 | $0.3817 | 340,326.0 | +0.00% |
| 2024-01 | $3.20 | $2.60 | $0.60 | 537,295.0 | -16.56% |
Cepton Inc 주식 (CPTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.20 | $2.78 | $2.42 | 1,353,306.0 | +8.28% |
| 2023-11 | $4.24 | $2.38 | $1.86 | 437,895.0 | -17.38% |
| 2023-10 | $4.10 | $3.37 | $0.7299 | 533,284.0 | -7.63% |
| 2023-09 | $4.32 | $0.39 | $3.93 | 6,954,249.0 | +593.18% |
| 2023-08 | $0.89 | $0.50 | $0.39 | 11,312,982.0 | -24.07% |
| 2023-07 | $0.7699 | $0.4661 | $0.3038 | 8,069,737.0 | +48.87% |
| 2023-06 | $0.7375 | $0.40 | $0.3375 | 18,589,121.0 | +7.85% |
| 2023-05 | $0.4555 | $0.3301 | $0.1254 | 9,569,543.0 | +20.56% |
| 2023-04 | $0.49 | $0.3197 | $0.1703 | 11,607,171.0 | -19.68% |
| 2023-03 | $1.05 | $0.403 | $0.647 | 28,640,601.0 | -55.35% |
| 2023-02 | $1.44 | $1.03 | $0.41 | 6,162,507.0 | -14.05% |
| 2023-01 | $1.35 | $1.15 | $0.20 | 3,570,295.0 | -4.72% |
Cepton Inc 주식 (CPTN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.50 | $1.14 | $0.36 | 3,173,391.0 | -6.62% |
| 2022-11 | $2.29 | $1.26 | $1.03 | 4,652,362.0 | -38.18% |
| 2022-10 | $2.76 | $1.89 | $0.87 | 7,655,211.0 | +12.24% |
| 2022-09 | $2.59 | $1.49 | $1.10 | 47,370,705.0 | +11.36% |
| 2022-08 | $2.08 | $1.25 | $0.83 | 15,693,797.0 | +19.73% |
| 2022-07 | $1.86 | $1.30 | $0.56 | 5,541,868.0 | -5.77% |
| 2022-06 | $2.47 | $1.01 | $1.46 | 31,919,820.0 | -33.05% |
| 2022-05 | $3.05 | $2.33 | $0.725 | 3,015,488.0 | -23.61% |
| 2022-04 | $4.17 | $2.78 | $1.39 | 6,697,850.0 | -21.39% |
| 2022-03 | $12.70 | $3.62 | $9.08 | 12,713,435.0 | -67.93% |
| 2022-02 | $20.30 | $12.01 | $8.29 | 4,811,058.0 | +0.00% |
1.44%
2.48%
자본화:
|
볼륨(24시간):