-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
-1.58% -
3 MONTH PERFORMANCE
+2.63% -
6 MONTH PERFORMANCE
+3.31% -
YEAR-TO-DATE PERFORMANCE
-0.64% -
1 YEAR PERFORMANCE
-24.64%
Cepton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.14 | $3.12 (-0.64%) | $3.14 | $3.11 | 5,448 | $49.65 M |
| 11/07/2024 | $3.10 | $3.15 (1.61%) | $3.15 | $3.10 | 10,141 | $50.05 M |
| 11/06/2024 | $3.15 | $3.12 (-0.95%) | $3.15 | $3.11 | 6,100 | $49.57 M |
| 11/05/2024 | $3.12 | $3.13 (0.32%) | $3.14 | $3.12 | 8,335 | $49.73 M |
| 11/04/2024 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.14 | 5,700 | $49.89 M |
| 11/01/2024 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.14 | 15,040 | $50.05 M |
| 10/31/2024 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.14 | 7,121 | $50.05 M |
| 10/30/2024 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.14 | 4,100 | $49.89 M |
| 10/29/2024 | $3.15 | $3.15 (0%) | $3.15 | $3.14 | 1,400 | $50.05 M |
| 10/28/2024 | $3.15 | $3.15 (0%) | $3.15 | $3.14 | 32,432 | $50.05 M |
| 10/25/2024 | $3.14 | $3.14 (0%) | $3.15 | $3.14 | 6,619 | $49.89 M |
| 10/24/2024 | $3.15 | $3.15 (0%) | $3.15 | $3.14 | 10,126 | $50.05 M |
| 10/23/2024 | $3.15 | $3.15 (0%) | $3.16 | $3.15 | 18,800 | $50.05 M |
| 10/22/2024 | $3.15 | $3.16 (0.32%) | $3.16 | $3.15 | 2,548 | $50.21 M |
| 10/21/2024 | $3.15 | $3.15 (0%) | $3.16 | $3.15 | 21,800 | $50.05 M |
| 10/18/2024 | $3.15 | $3.15 (0%) | $3.16 | $3.15 | 6,200 | $50.05 M |
| 10/17/2024 | $3.16 | $3.16 (0%) | $3.16 | $3.15 | 4,717 | $50.21 M |
| 10/16/2024 | $3.16 | $3.16 (0%) | $3.16 | $3.15 | 4,619 | $50.21 M |
| 10/15/2024 | $3.16 | $3.16 (0%) | $3.16 | $3.15 | 15,634 | $50.21 M |
| 10/14/2024 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.15 | 2,447 | $50.05 M |
| 10/11/2024 | $3.15 | $3.15 (0%) | $3.16 | $3.15 | 16,200 | $50.05 M |
| 10/10/2024 | $3.18 | $3.18 (0%) | $3.18 | $3.15 | 56,200 | $50.52 M |
| 10/09/2024 | $3.15 | $3.16 (0.32%) | $3.18 | $3.15 | 105,500 | $50.21 M |
| 10/08/2024 | $3.18 | $3.17 (-0.31%) | $3.18 | $3.14 | 60,341 | $50.37 M |
| 10/07/2024 | $3.15 | $3.16 (0.32%) | $3.16 | $3.12 | 75,500 | $50.21 M |
| 10/04/2024 | $3.16 | $3.16 (0%) | $3.17 | $3.15 | 32,924 | $50.21 M |
| 10/03/2024 | $3.13 | $3.16 (0.96%) | $3.20 | $3.13 | 133,300 | $50.21 M |
| 10/02/2024 | $3.12 | $3.14 (0.64%) | $3.14 | $3.12 | 35,065 | $49.89 M |
| 10/01/2024 | $3.11 | $3.12 (0.32%) | $3.13 | $3.09 | 73,218 | $49.57 M |
| 09/30/2024 | $3.08 | $3.12 (1.3%) | $3.12 | $3.07 | 53,300 | $49.57 M |
| 09/27/2024 | $3.07 | $3.08 (0.33%) | $3.08 | $3.07 | 14,500 | $48.94 M |
| 09/26/2024 | $3.05 | $3.09 (1.31%) | $3.09 | $3.05 | 20,204 | $49.09 M |
| 09/25/2024 | $3.05 | $3.04 (-0.33%) | $3.05 | $3.04 | 12,100 | $48.30 M |
| 09/24/2024 | $3.06 | $3.05 (-0.33%) | $3.06 | $3.04 | 14,500 | $48.46 M |
| 09/23/2024 | $3.05 | $3.05 (0%) | $3.07 | $3.04 | 6,302 | $48.46 M |
| 09/20/2024 | $3.05 | $3.05 (0%) | $3.07 | $3.04 | 23,400 | $48.46 M |
| 09/19/2024 | $3.05 | $3.06 (0.33%) | $3.08 | $3.05 | 13,003 | $48.62 M |
| 09/18/2024 | $3.05 | $3.06 (0.33%) | $3.07 | $3.05 | 22,224 | $48.62 M |
| 09/17/2024 | $3.05 | $3.04 (-0.33%) | $3.05 | $3.04 | 5,415 | $48.30 M |
| 09/16/2024 | $3.05 | $3.06 (0.33%) | $3.06 | $3.05 | 8,551 | $48.62 M |
| 09/13/2024 | $3.05 | $3.05 (0%) | $3.07 | $3.05 | 11,100 | $48.46 M |
| 09/12/2024 | $3.04 | $3.06 (0.66%) | $3.06 | $3.04 | 15,541 | $48.62 M |
| 09/11/2024 | $3.03 | $3.05 (0.66%) | $3.06 | $3.03 | 14,044 | $48.46 M |
| 09/10/2024 | $3.05 | $3.05 (0%) | $3.06 | $3.03 | 13,600 | $48.46 M |
| 09/09/2024 | $3.04 | $3.05 (0.33%) | $3.06 | $3.04 | 6,845 | $48.46 M |
| 09/06/2024 | $3.06 | $3.04 (-0.65%) | $3.07 | $3.03 | 26,624 | $48.30 M |
| 09/05/2024 | $3.04 | $3.06 (0.66%) | $3.08 | $3.04 | 44,300 | $48.62 M |
| 09/04/2024 | $3.04 | $3.05 (0.33%) | $3.06 | $3.04 | 19,600 | $48.46 M |
| 09/03/2024 | $3.04 | $3.04 (0%) | $3.06 | $3.04 | 7,700 | $48.30 M |
| 08/30/2024 | $3.04 | $3.05 (0.33%) | $3.06 | $3.04 | 3,668 | $48.46 M |
| 08/29/2024 | $3.04 | $3.06 (0.66%) | $3.07 | $3.04 | 4,000 | $48.62 M |
| 08/28/2024 | $3.05 | $3.03 (-0.66%) | $3.06 | $3.03 | 39,203 | $48.14 M |
| 08/27/2024 | $3.05 | $3.05 (0%) | $3.06 | $3.05 | 5,400 | $48.46 M |
| 08/26/2024 | $3.06 | $3.06 (0%) | $3.09 | $3.05 | 39,044 | $48.62 M |
| 08/23/2024 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.05 | 15,548 | $48.94 M |
| 08/22/2024 | $3.07 | $3.11 (1.3%) | $3.13 | $3.06 | 52,700 | $49.41 M |
| 08/21/2024 | $3.06 | $3.07 (0.33%) | $3.08 | $3.06 | 4,415 | $48.78 M |
| 08/20/2024 | $3.06 | $3.07 (0.33%) | $3.08 | $3.05 | 10,157 | $48.78 M |
| 08/19/2024 | $3.06 | $3.08 (0.65%) | $3.09 | $3.03 | 98,349 | $48.94 M |
| 08/16/2024 | $3.02 | $3.06 (1.32%) | $3.07 | $3.02 | 5,344 | $48.62 M |
| 08/15/2024 | $3.01 | $3.04 (1%) | $3.07 | $3.01 | 64,600 | $48.30 M |
| 08/14/2024 | $3.04 | $3.05 (0.33%) | $3.05 | $3.03 | 7,628 | $48.46 M |
| 08/13/2024 | $3.03 | $3.03 (0%) | $3.05 | $3.02 | 116,500 | $48.14 M |
| 08/12/2024 | $3.03 | $3.04 (0.33%) | $3.04 | $3.03 | 90,146 | $48.30 M |
| 08/09/2024 | $3.05 | $3.03 (-0.66%) | $3.05 | $3.03 | 149,000 | $48.14 M |
| 08/08/2024 | $3.00 | $3.04 (1.33%) | $3.04 | $3.00 | 72,400 | $48.30 M |