Get the Stockscreener App
3.12
0.00%
0.00
After Hours:
3.12
Cepton Inc Stock (CPTN) Price History
The historical daily chart and data for Cepton Inc stock (CPTN), show that the latest closing stock price as of November 18, 2024, is $3.12.
- Cepton Inc all-time high stock price is $20.30, occurred on February 23, 2022.
- The lowest Cepton Inc stock price recorded was $0.00 on June 25, 2024. Since then, Cepton Inc's stock price has risen over to $3.12 now.
- The 52-week high stock price for CPTN is $5.1999, representing a 66.66% increase from the current share price, occurred on December 06, 2023.
- The 52-week low stock price for CPTN is $2.38, indicating a -23.72% decrease from the current share price, occurred on March 19, 2024.
- The closing price of Cepton Inc (CPTN) stock in the beginning of 2023 was $14.40. The stock closed the year at $1.27, a loss of over -91.18% for the year.
The table below shows more information about CPTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $3.13 | $3.11 | $0.0233 | 4,683.0 | +0.00% |
| Nov 15, 2024 | $3.12 | $3.11 | $0.01 | 9,270.0 | -0.64% |
| Nov 14, 2024 | $3.14 | $3.12 | $0.02 | 27,160.0 | +0.00% |
| Nov 13, 2024 | $3.14 | $3.11 | $0.0293 | 9,448.0 | +0.32% |
| Nov 12, 2024 | $3.14 | $3.11 | $0.03 | 7,318.0 | +0.00% |
| Nov 11, 2024 | $3.16 | $3.11 | $0.05 | 15,187.0 | +0.32% |
| Nov 08, 2024 | $3.14 | $3.11 | $0.0251 | 5,892.0 | -0.79% |
| Nov 07, 2024 | $3.15 | $3.10 | $0.05 | 10,142.0 | +0.91% |
| Nov 06, 2024 | $3.15 | $3.11 | $0.0389 | 6,059.0 | -0.43% |
| Nov 05, 2024 | $3.14 | $3.12 | $0.02 | 8,335.0 | -0.39% |
| Nov 04, 2024 | $3.16 | $3.14 | $0.02 | 5,694.0 | -0.25% |
| Nov 01, 2024 | $3.16 | $3.14 | $0.02 | 15,005.0 | +0.00% |
| Oct 31, 2024 | $3.16 | $3.14 | $0.02 | 7,121.0 | +0.32% |
| Oct 30, 2024 | $3.16 | $3.14 | $0.02 | 4,013.0 | -0.28% |
| Oct 29, 2024 | $3.15 | $3.14 | $0.0088 | 1,388.0 | -0.04% |
| Oct 28, 2024 | $3.15 | $3.14 | $0.010 | 32,432.0 | +0.32% |
| Oct 25, 2024 | $3.15 | $3.14 | $0.010 | 6,619.0 | -0.25% |
| Oct 24, 2024 | $3.15 | $3.14 | $0.010 | 10,126.0 | -0.06% |
| Oct 23, 2024 | $3.15 | $3.15 | $0.005 | 18,797.0 | -0.32% |
| Oct 22, 2024 | $3.16 | $3.15 | $0.01 | 2,391.0 | +0.25% |
Cepton Inc Stock (CPTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cepton Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cepton Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cepton Inc Stock (CPTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.16 | $3.10 | $0.06 | 128,876.0 | -0.95% |
| Oct, 2024 | $3.20 | $3.09 | $0.11 | 722,083.0 | +0.96% |
| Sep, 2024 | $3.12 | $3.03 | $0.09 | 349,509.0 | +2.23% |
| Aug, 2024 | $3.13 | $2.95 | $0.18 | 1,390,889.0 | +3.11% |
| Jul, 2024 | $3.05 | $2.38 | $0.67 | 1,428,795.0 | +10.04% |
| Jun, 2024 | $2.96 | $2.39 | $0.57 | 180,787.0 | +0.00% |
| May, 2024 | $3.17 | $2.40 | $0.77 | 265,928.0 | -9.73% |
| Apr, 2024 | $3.81 | $2.74 | $1.07 | 570,253.0 | +7.19% |
| Mar, 2024 | $2.93 | $2.38 | $0.55 | 759,283.0 | +6.11% |
| Feb, 2024 | $2.88 | $2.50 | $0.3817 | 340,326.0 | +0.00% |
| Jan, 2024 | $3.20 | $2.60 | $0.60 | 537,295.0 | -16.56% |
Cepton Inc Stock (CPTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.20 | $2.78 | $2.42 | 1,353,306.0 | +8.28% |
| Nov, 2023 | $4.24 | $2.38 | $1.86 | 437,895.0 | -17.38% |
| Oct, 2023 | $4.10 | $3.37 | $0.7299 | 533,284.0 | -7.63% |
| Sep, 2023 | $4.32 | $0.39 | $3.93 | 6,954,249.0 | +593.18% |
| Aug, 2023 | $0.89 | $0.50 | $0.39 | 11,312,982.0 | -24.07% |
| Jul, 2023 | $0.7699 | $0.4661 | $0.3038 | 8,069,737.0 | +48.87% |
| Jun, 2023 | $0.7375 | $0.40 | $0.3375 | 18,589,121.0 | +7.85% |
| May, 2023 | $0.4555 | $0.3301 | $0.1254 | 9,569,543.0 | +20.56% |
| Apr, 2023 | $0.49 | $0.3197 | $0.1703 | 11,607,171.0 | -19.68% |
| Mar, 2023 | $1.05 | $0.403 | $0.647 | 28,640,601.0 | -55.35% |
| Feb, 2023 | $1.44 | $1.03 | $0.41 | 6,162,507.0 | -14.05% |
| Jan, 2023 | $1.35 | $1.15 | $0.20 | 3,570,295.0 | -4.72% |
Cepton Inc Stock (CPTN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.50 | $1.14 | $0.36 | 3,173,391.0 | -6.62% |
| Nov, 2022 | $2.29 | $1.26 | $1.03 | 4,652,362.0 | -38.18% |
| Oct, 2022 | $2.76 | $1.89 | $0.87 | 7,655,211.0 | +12.24% |
| Sep, 2022 | $2.59 | $1.49 | $1.10 | 47,370,705.0 | +11.36% |
| Aug, 2022 | $2.08 | $1.25 | $0.83 | 15,693,797.0 | +19.73% |
| Jul, 2022 | $1.86 | $1.30 | $0.56 | 5,541,868.0 | -5.77% |
| Jun, 2022 | $2.47 | $1.01 | $1.46 | 31,919,820.0 | -33.05% |
| May, 2022 | $3.05 | $2.33 | $0.725 | 3,015,488.0 | -23.61% |
| Apr, 2022 | $4.17 | $2.78 | $1.39 | 6,697,850.0 | -21.39% |
| Mar, 2022 | $12.70 | $3.62 | $9.08 | 12,713,435.0 | -67.93% |
| Feb, 2022 | $20.30 | $12.01 | $8.29 | 4,811,058.0 | +0.00% |
1.44%
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):