Get the Stockscreener App
2.8899
4.31%
-0.1302
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 May 14, 2024, is $2.8899.
- Cepton Inc all-time high stock price is $20.30, occurred on February 23, 2022.
- The lowest Cepton Inc stock price recorded was $0.3197 on April 27, 2023. Since then, Cepton Inc's stock price has risen over 803.94% to $2.8899 now.
- The 52-week high stock price for CPTN is $5.1999, representing a 79.93% increase from the current share price, occurred on December 06, 2023.
- The 52-week low stock price for CPTN is $0.35, indicating a -87.89% decrease from the current share price, occurred on May 22, 2023.
- 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $3.10 | $2.87 | $0.23 | 34,978.0 | -4.31% |
| May 13, 2024 | $3.14 | $2.85 | $0.29 | 16,756.0 | +4.14% |
| May 10, 2024 | $3.09 | $2.90 | $0.187 | 8,716.0 | -3.34% |
| May 09, 2024 | $3.17 | $3.00 | $0.1699 | 1,117.0 | -0.66% |
| May 08, 2024 | $3.17 | $3.00 | $0.165 | 4,782.0 | -0.33% |
| May 07, 2024 | $3.15 | $3.00 | $0.15 | 8,929.0 | +0.00% |
| May 06, 2024 | $3.13 | $3.01 | $0.1156 | 6,963.0 | -0.66% |
| May 03, 2024 | $3.14 | $3.04 | $0.1044 | 2,883.0 | -2.24% |
| May 02, 2024 | $3.12 | $2.94 | $0.18 | 16,914.0 | +4.35% |
| May 01, 2024 | $3.01 | $2.91 | $0.10 | 2,250.0 | +0.34% |
| Apr 30, 2024 | $3.00 | $2.86 | $0.14 | 17,324.0 | +4.20% |
| Apr 29, 2024 | $2.94 | $2.85 | $0.09 | 3,215.0 | -1.72% |
| Apr 26, 2024 | $3.00 | $2.90 | $0.10 | 10,336.0 | -3.00% |
| Apr 25, 2024 | $3.00 | $2.79 | $0.2099 | 19,593.0 | +4.53% |
| Apr 24, 2024 | $2.95 | $2.87 | $0.08 | 10,628.0 | -4.33% |
| Apr 23, 2024 | $3.00 | $2.79 | $0.21 | 18,957.0 | +1.01% |
| Apr 22, 2024 | $2.97 | $2.74 | $0.23 | 7,602.0 | +8.39% |
| Apr 19, 2024 | $2.89 | $2.74 | $0.15 | 5,640.0 | -4.86% |
| Apr 18, 2024 | $2.88 | $2.88 | $0.00 | 492.0 | +0.70% |
| Apr 17, 2024 | $3.00 | $2.85 | $0.15 | 19,292.0 | -4.98% |
| Apr 16, 2024 | $3.06 | $2.95 | $0.11 | 4,391.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.17 | $2.85 | $0.32 | 139,266.0 | -3.02% |
| 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% |
0.15%
0.19%
Cap:
|
Volume (24h):