-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
+3.95% -
3 MONTH PERFORMANCE
+18.35% -
6 MONTH PERFORMANCE
-3.36% -
YEAR-TO-DATE PERFORMANCE
+0.64% -
1 YEAR PERFORMANCE
-18.13%
Cepton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.16 | $3.16 (0%) | $3.17 | $3.15 | 32,922 | $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 |
| 08/07/2024 | $2.99 | $3.02 (1%) | $3.05 | $2.99 | 225,605 | $47.98 M |
| 08/06/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.96 | 38,200 | $47.66 M |
| 08/05/2024 | $2.95 | $3.05 (3.39%) | $3.05 | $2.95 | 109,002 | $48.46 M |
| 08/02/2024 | $2.96 | $2.98 (0.68%) | $3.00 | $2.95 | 144,146 | $47.35 M |
| 08/01/2024 | $2.97 | $2.98 (0.34%) | $2.98 | $2.95 | 96,518 | $47.35 M |
| 07/31/2024 | $2.96 | $2.96 (0%) | $2.98 | $2.96 | 58,453 | $47.03 M |
| 07/30/2024 | $2.98 | $2.97 (-0.34%) | $2.98 | $2.96 | 125,827 | $47.19 M |
| 07/29/2024 | $3.01 | $2.98 (-1%) | $3.05 | $2.96 | 1.12 M | $47.35 M |
| 07/26/2024 | $2.52 | $2.53 (0.4%) | $2.62 | $2.42 | 14,330 | $40.20 M |
| 07/25/2024 | $2.45 | $2.40 (-2.04%) | $2.52 | $2.40 | 3,517 | $38.13 M |
| 07/24/2024 | $2.46 | $2.46 (0%) | $2.50 | $2.38 | 7,904 | $39.09 M |
| 07/23/2024 | $2.52 | $2.45 (-2.78%) | $2.61 | $2.45 | 12,700 | $38.93 M |
| 07/22/2024 | $2.59 | $2.53 (-2.32%) | $2.60 | $2.45 | 13,879 | $40.20 M |
| 07/19/2024 | $2.70 | $2.59 (-4.07%) | $2.75 | $2.59 | 4,875 | $41.15 M |
| 07/18/2024 | $2.65 | $2.58 (-2.64%) | $2.67 | $2.58 | 9,614 | $40.99 M |
| 07/17/2024 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.58 | 6,351 | $40.99 M |
| 07/16/2024 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.55 | 11,112 | $41.63 M |
| 07/15/2024 | $2.64 | $2.55 (-3.41%) | $2.70 | $2.55 | 3,998 | $40.52 M |
| 07/12/2024 | $2.66 | $2.68 (0.75%) | $2.68 | $2.48 | 8,323 | $42.58 M |
| 07/11/2024 | $2.55 | $2.58 (1.18%) | $2.64 | $2.52 | 5,133 | $40.99 M |
| 07/10/2024 | $2.77 | $2.58 (-6.86%) | $2.77 | $2.52 | 3,038 | $40.99 M |
| 07/09/2024 | $2.69 | $2.69 (0%) | $2.70 | $2.51 | 2,209 | $42.74 M |
| 07/08/2024 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.50 | 5,891 | $41.79 M |