Cepton, Inc. (CPTN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CPTN Historical Return
If you invested $1000 in Cepton, Inc. (CPTN) since IPO date, it would be worth $34.03 as of October 01, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $32.83. This corresponds to total returns of -96.6%, -96.72%, respectively, with annualized returns of -45.78%, -49.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CPTN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 07, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| January 06, 2025 | 3.2 | 3.25 | 3.25 | 3.31 | 3.2 | 154,791 |
| January 03, 2025 | 3.19 | 3.18 | 3.18 | 3.22 | 3.18 | 1.58M |
| January 02, 2025 | 3.27 | 3.19 | 3.19 | 3.27 | 3.18 | 1.25M |
| December 31, 2024 | 3.26 | 3.26 | 3.26 | 3.29 | 3.24 | 13,064 |
| December 30, 2024 | 3.23 | 3.27 | 3.27 | 3.28 | 3.21 | 33,421 |
| December 27, 2024 | 3.2 | 3.24 | 3.24 | 3.24 | 3.2 | 37,700 |
| December 26, 2024 | 3.19 | 3.2 | 3.2 | 3.21 | 3.18 | 240,934 |
| December 24, 2024 | 3.19 | 3.21 | 3.21 | 3.21 | 3.19 | 33,800 |
| December 23, 2024 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 182,000 |
| December 20, 2024 | 3.19 | 3.21 | 3.21 | 3.21 | 3.18 | 120,504 |
| December 19, 2024 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 49,200 |
| December 18, 2024 | 3.18 | 3.2 | 3.2 | 3.21 | 3.18 | 103,900 |
| December 17, 2024 | 3.18 | 3.19 | 3.19 | 3.2 | 3.18 | 107,500 |
| December 16, 2024 | 3.19 | 3.2 | 3.2 | 3.21 | 3.18 | 131,438 |
| December 13, 2024 | 3.18 | 3.19 | 3.19 | 3.21 | 3.18 | 68,000 |
| December 12, 2024 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 53,308 |
| December 11, 2024 | 3.18 | 3.2 | 3.2 | 3.22 | 3.18 | 76,010 |
| December 10, 2024 | 3.18 | 3.2 | 3.2 | 3.22 | 3.18 | 85,000 |
| December 09, 2024 | 3.19 | 3.22 | 3.22 | 3.22 | 3.18 | 110,965 |
| December 06, 2024 | 3.18 | 3.23 | 3.23 | 3.24 | 3.18 | 61,001 |
| December 05, 2024 | 3.18 | 3.19 | 3.19 | 3.2 | 3.18 | 149,836 |
| December 04, 2024 | 3.18 | 3.18 | 3.18 | 3.19 | 3.18 | 75,509 |
| December 03, 2024 | 3.17 | 3.18 | 3.18 | 3.19 | 3.17 | 164,000 |
| December 02, 2024 | 3.16 | 3.18 | 3.18 | 3.2 | 3.15 | 256,954 |
| November 29, 2024 | 3.14 | 3.16 | 3.16 | 3.16 | 3.13 | 75,340 |
| November 27, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.12 | 35,100 |
| November 26, 2024 | 3.13 | 3.13 | 3.13 | 3.14 | 3.12 | 21,705 |
| November 25, 2024 | 3.12 | 3.12 | 3.12 | 3.14 | 3.12 | 10,500 |
| November 22, 2024 | 3.12 | 3.12 | 3.12 | 3.13 | 3.12 | 7,503 |
| November 21, 2024 | 3.11 | 3.13 | 3.13 | 3.14 | 3.11 | 4,541 |
| November 20, 2024 | 3.14 | 3.12 | 3.12 | 3.14 | 3.11 | 6,448 |
| November 19, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | 1,900 |
| November 18, 2024 | 3.11 | 3.12 | 3.12 | 3.13 | 3.11 | 4,700 |
| November 15, 2024 | 3.11 | 3.12 | 3.12 | 3.12 | 3.11 | 9,300 |
| November 14, 2024 | 3.12 | 3.14 | 3.14 | 3.14 | 3.12 | 27,200 |
| November 13, 2024 | 3.11 | 3.14 | 3.14 | 3.14 | 3.11 | 9,500 |
| November 12, 2024 | 3.11 | 3.13 | 3.13 | 3.14 | 3.11 | 7,318 |
| November 11, 2024 | 3.12 | 3.13 | 3.13 | 3.16 | 3.11 | 15,200 |
| November 08, 2024 | 3.14 | 3.12 | 3.12 | 3.14 | 3.11 | 5,900 |
| November 07, 2024 | 3.1 | 3.15 | 3.15 | 3.15 | 3.1 | 10,142 |
| November 06, 2024 | 3.15 | 3.12 | 3.12 | 3.15 | 3.11 | 6,100 |
| November 05, 2024 | 3.12 | 3.13 | 3.13 | 3.14 | 3.12 | 8,335 |
| November 04, 2024 | 3.15 | 3.14 | 3.14 | 3.16 | 3.14 | 5,700 |
| November 01, 2024 | 3.16 | 3.15 | 3.15 | 3.16 | 3.14 | 15,040 |
| October 31, 2024 | 3.16 | 3.15 | 3.15 | 3.16 | 3.14 | 7,121 |
| October 30, 2024 | 3.15 | 3.14 | 3.14 | 3.16 | 3.14 | 4,100 |
| October 29, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | 1,400 |
| October 28, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | 32,432 |
| October 25, 2024 | 3.14 | 3.14 | 3.14 | 3.15 | 3.14 | 6,619 |
| October 24, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | 10,126 |
| October 23, 2024 | 3.15 | 3.15 | 3.15 | 3.16 | 3.15 | 18,800 |
| October 22, 2024 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 2,548 |
| October 21, 2024 | 3.15 | 3.15 | 3.15 | 3.16 | 3.15 | 21,800 |
| October 18, 2024 | 3.15 | 3.15 | 3.15 | 3.16 | 3.15 | 6,200 |
| October 17, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | 4,717 |
| October 16, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | 4,619 |
| October 15, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | 15,634 |
| October 14, 2024 | 3.16 | 3.15 | 3.15 | 3.16 | 3.15 | 2,447 |
| October 11, 2024 | 3.15 | 3.15 | 3.15 | 3.16 | 3.15 | 16,200 |
AD
