5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
+27.09%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
+3.57%
Cepton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.27 | $3.19 (-2.45%) | $3.27 | $3.18 | 1.25 M | $51.19 M |
| 12/31/2024 | $3.26 | $3.26 (0%) | $3.29 | $3.24 | 13,064 | $52.31 M |
| 12/30/2024 | $3.23 | $3.27 (1.24%) | $3.28 | $3.21 | 33,421 | $52.47 M |
| 12/27/2024 | $3.20 | $3.24 (1.25%) | $3.24 | $3.20 | 37,700 | $51.99 M |
| 12/26/2024 | $3.19 | $3.20 (0.31%) | $3.21 | $3.18 | 240,934 | $51.35 M |
| 12/24/2024 | $3.19 | $3.21 (0.63%) | $3.21 | $3.19 | 33,800 | $51.51 M |
| 12/23/2024 | $3.19 | $3.19 (0%) | $3.21 | $3.18 | 182,000 | $51.19 M |
| 12/20/2024 | $3.19 | $3.21 (0.63%) | $3.21 | $3.18 | 120,504 | $51.51 M |
| 12/19/2024 | $3.19 | $3.20 (0.31%) | $3.21 | $3.19 | 49,200 | $51.35 M |
| 12/18/2024 | $3.18 | $3.20 (0.63%) | $3.21 | $3.18 | 103,900 | $51.35 M |
| 12/17/2024 | $3.18 | $3.19 (0.31%) | $3.20 | $3.18 | 107,500 | $51.19 M |
| 12/16/2024 | $3.19 | $3.20 (0.31%) | $3.21 | $3.18 | 131,438 | $51.35 M |
| 12/13/2024 | $3.18 | $3.19 (0.31%) | $3.21 | $3.18 | 68,000 | $51.19 M |
| 12/12/2024 | $3.19 | $3.20 (0.31%) | $3.21 | $3.19 | 53,308 | $51.35 M |
| 12/11/2024 | $3.18 | $3.20 (0.63%) | $3.22 | $3.18 | 76,010 | $51.35 M |
| 12/10/2024 | $3.18 | $3.20 (0.63%) | $3.22 | $3.18 | 85,000 | $51.35 M |
| 12/09/2024 | $3.19 | $3.22 (0.94%) | $3.22 | $3.18 | 110,965 | $51.67 M |
| 12/06/2024 | $3.18 | $3.23 (1.57%) | $3.24 | $3.18 | 61,001 | $51.83 M |
| 12/05/2024 | $3.18 | $3.19 (0.31%) | $3.20 | $3.18 | 149,836 | $51.19 M |
| 12/04/2024 | $3.18 | $3.18 (0%) | $3.19 | $3.18 | 75,509 | $51.03 M |
| 12/03/2024 | $3.17 | $3.18 (0.32%) | $3.19 | $3.17 | 164,000 | $51.03 M |
| 12/02/2024 | $3.16 | $3.18 (0.63%) | $3.20 | $3.15 | 256,954 | $51.03 M |
| 11/29/2024 | $3.14 | $3.16 (0.64%) | $3.16 | $3.13 | 75,340 | $50.71 M |
| 11/27/2024 | $3.13 | $3.13 (0%) | $3.13 | $3.12 | 35,100 | $50.23 M |
| 11/26/2024 | $3.13 | $3.13 (0%) | $3.14 | $3.12 | 21,705 | $50.23 M |
| 11/25/2024 | $3.12 | $3.12 (0%) | $3.14 | $3.12 | 10,500 | $50.07 M |
| 11/22/2024 | $3.12 | $3.12 (0%) | $3.13 | $3.12 | 7,503 | $50.07 M |
| 11/21/2024 | $3.11 | $3.13 (0.64%) | $3.14 | $3.11 | 4,541 | $49.73 M |
| 11/20/2024 | $3.14 | $3.12 (-0.64%) | $3.14 | $3.11 | 6,448 | $49.57 M |
| 11/19/2024 | $3.12 | $3.12 (0%) | $3.12 | $3.11 | 1,900 | $49.57 M |
| 11/18/2024 | $3.11 | $3.12 (0.32%) | $3.13 | $3.11 | 4,700 | $49.57 M |
| 11/15/2024 | $3.11 | $3.12 (0.32%) | $3.12 | $3.11 | 9,300 | $49.57 M |
| 11/14/2024 | $3.12 | $3.14 (0.64%) | $3.14 | $3.12 | 27,200 | $49.89 M |
| 11/13/2024 | $3.11 | $3.14 (0.96%) | $3.14 | $3.11 | 9,500 | $49.89 M |
| 11/12/2024 | $3.11 | $3.13 (0.64%) | $3.14 | $3.11 | 7,318 | $49.73 M |
| 11/11/2024 | $3.12 | $3.13 (0.32%) | $3.16 | $3.11 | 15,200 | $49.73 M |
| 11/08/2024 | $3.14 | $3.12 (-0.64%) | $3.14 | $3.11 | 5,900 | $49.57 M |
| 11/07/2024 | $3.10 | $3.15 (1.61%) | $3.15 | $3.10 | 10,142 | $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 |