Cepton, Inc. - CPTNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 06, 2025	0.01	0.01	0.01	0.01	0.01	21,320
January 03, 2025	0.01	0.01	0.01	0.01	0.01	683,578
January 02, 2025	0.01	0.01	0.01	0.01	0.01	888,389
December 31, 2024	0.01	0.01	0.01	0.01	0.01	152,710
December 30, 2024	0.01	0.01	0.01	0.01	0.01	245,632
December 27, 2024	0.01	0.01	0.01	0.01	0.01	684,959
December 26, 2024	0.01	0.01	0.01	0.01	0.01	11,705
December 24, 2024	0.01	0.01	0.01	0.01	0.01	131,329
December 23, 2024	0.01	0.01	0.01	0.01	0.01	301,451
December 20, 2024	0.01	0.01	0.01	0.01	0.01	14,134
December 19, 2024	0.01	0.01	0.01	0.01	0.01	3,115
December 18, 2024	0.01	0.01	0.01	0.01	0.01	70,810
December 17, 2024	0.01	0.01	0.01	0.01	0.01	8,500
December 16, 2024	0.01	0.01	0.01	0.01	0.01	11,916
December 13, 2024	0.01	0.01	0.01	0.01	0.01	1,507
December 12, 2024	0.01	0.01	0.01	0.01	0.01	1,136
December 11, 2024	0.01	0.01	0.01	0.01	0.01	136
December 10, 2024	0.01	0.01	0.01	0.01	0.01	21,381
December 09, 2024	0.01	0.01	0.01	0.01	0.01	2,068
December 06, 2024	0.01	0.01	0.01	0.01	0.01	25,474
December 05, 2024	0.01	0.01	0.01	0.01	0.01	44,341
December 04, 2024	0.01	0.01	0.01	0.01	0.01	25,132
December 03, 2024	0.01	0.01	0.01	0.01	0.01	270
December 02, 2024	0.01	0.01	0.01	0.01	0.01	72,771
November 29, 2024	0.01	0.01	0.01	0.01	0.01	15,841
November 27, 2024	0.01	0.01	0.01	0.01	0.01	64,558
November 26, 2024	0.01	0.01	0.01	0.01	0.01	674,519
November 25, 2024	0.01	0.01	0.01	0.01	0.01	6,989
November 22, 2024	0.01	0.01	0.01	0.01	0.01	23,178
November 21, 2024	0.01	0.01	0.01	0.01	0.01	8,030
November 18, 2024	0.01	0.01	0.01	0.01	0.01	6,251
November 15, 2024	0.01	0.01	0.01	0.01	0.01	2,763
November 14, 2024	0.01	0.01	0.01	0.01	0.01	280
November 13, 2024	0.01	0.01	0.01	0.01	0.01	7,468
November 12, 2024	0.01	0.01	0.01	0.01	0.01	9,963
November 11, 2024	0.01	0.01	0.01	0.01	0.01	17,002
November 08, 2024	0.01	0.01	0.01	0.01	0.01	12,718
November 07, 2024	0.01	0.01	0.01	0.01	0.01	36,527
November 06, 2024	0.01	0.01	0.01	0.01	0.01	8,583
November 04, 2024	0.01	0.01	0.01	0.01	0.01	1,602
October 31, 2024	0.01	0.01	0.01	0.01	0.01	8,484
October 30, 2024	0.01	0.01	0.01	0.01	0.01	5,698
October 29, 2024	0.01	0.01	0.01	0.01	0.01	6,072
October 28, 2024	0.01	0.01	0.01	0.01	0.01	678
October 25, 2024	0.01	0.01	0.01	0.01	0.01	11,062
October 24, 2024	0.01	0.01	0.01	0.01	0.01	9,450
October 22, 2024	0.01	0.01	0.01	0.01	0.01	6,942
October 18, 2024	0.01	0.01	0.01	0.01	0.01	2,513
October 17, 2024	0.01	0.01	0.01	0.01	0.01	4,537
October 16, 2024	0.01	0.01	0.01	0.01	0.01	39,739
October 15, 2024	0.01	0.01	0.01	0.01	0.01	8,010
October 14, 2024	0.01	0.01	0.01	0.01	0.01	38,505
October 11, 2024	0.01	0.01	0.01	0.01	0.01	12,673
October 10, 2024	0.01	0.01	0.01	0.01	0.01	429,613
October 09, 2024	0.01	0.01	0.01	0.01	0.01	145,480
October 08, 2024	0.01	0.01	0.01	0.01	0.01	421,803
October 07, 2024	0.01	0.01	0.01	0.01	0.01	82,782
October 04, 2024	0.01	0.01	0.01	0.01	0.01	86,735
October 03, 2024	0.01	0.01	0.01	0.01	0.01	1.23M
October 02, 2024	0.01	0.01	0.01	0.01	0.01	3,919

Cepton, Inc. (CPTNW) NASDAQ