-
5 DAY PERFORMANCE
-7.41% -
1 MONTH PERFORMANCE
-12.28% -
3 MONTH PERFORMANCE
+23.46% -
6 MONTH PERFORMANCE
+28.22% -
YEAR-TO-DATE PERFORMANCE
+19.05% -
1 YEAR PERFORMANCE
-54.95%
Cepton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.01 | $0.01 (-0.91%) | $0.01 | $0.01 | 8,021 | $49.73 M |
| 11/18/2024 | $0.01 | $0.01 (48.75%) | $0.01 | $0.01 | 6,251 | $49.57 M |
| 11/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,763 | $49.57 M |
| 11/14/2024 | $0.01 | $0.01 (14.27%) | $0.01 | $0.01 | 280 | $49.89 M |
| 11/13/2024 | $0.01 | $0.01 (36.25%) | $0.01 | $0.01 | 7,468 | $49.89 M |
| 11/12/2024 | $0.01 | $0.01 (-4.35%) | $0.01 | $0.01 | 9,963 | $49.73 M |
| 11/11/2024 | $0.01 | $0.01 (65.75%) | $0.01 | $0.01 | 17,002 | $49.73 M |
| 11/08/2024 | $0.01 | $0.01 (66.67%) | $0.01 | $0.01 | 12,718 | $49.57 M |
| 11/07/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 36,527 | $50.05 M |
| 11/06/2024 | $0.01 | $0.01 (-0.88%) | $0.01 | $0.01 | 8,583 | $49.57 M |
| 11/04/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,602 | $49.89 M |
| 10/31/2024 | $0.01 | $0.01 (15%) | $0.01 | $0.01 | 8,484 | $50.05 M |
| 10/30/2024 | $0.01 | $0.01 (28.89%) | $0.01 | $0.01 | 5,698 | $49.89 M |
| 10/29/2024 | $0.01 | $0.01 (-8%) | $0.01 | $0.01 | 6,072 | $50.05 M |
| 10/28/2024 | $0.01 | $0.01 (9.9%) | $0.01 | $0.01 | 678 | $50.05 M |
| 10/25/2024 | $0.01 | $0.01 (16.28%) | $0.01 | $0.01 | 11,062 | $49.89 M |
| 10/24/2024 | $0.01 | $0.01 (7.27%) | $0.01 | $0.01 | 9,450 | $50.05 M |
| 10/22/2024 | $0.01 | $0.01 (17.53%) | $0.01 | $0.01 | 6,942 | $50.21 M |
| 10/18/2024 | $0.01 | $0.01 (15.07%) | $0.01 | $0.01 | 2,513 | $50.05 M |
| 10/17/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4,537 | $50.21 M |
| 10/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 39,739 | $50.21 M |
| 10/15/2024 | $0.01 | $0.01 (8.42%) | $0.01 | $0.01 | 8,010 | $50.21 M |
| 10/14/2024 | $0.01 | $0.01 (0.79%) | $0.01 | $0.01 | 38,505 | $50.05 M |
| 10/11/2024 | $0.01 | $0.01 (20.95%) | $0.01 | $0.01 | 12,673 | $50.05 M |
| 10/10/2024 | $0.01 | $0.01 (18.45%) | $0.01 | $0.01 | 429,613 | $50.52 M |
| 10/09/2024 | $0.01 | $0.01 (-8%) | $0.01 | $0.01 | 145,480 | $50.21 M |
| 10/08/2024 | $0.01 | $0.01 (-3%) | $0.01 | $0.01 | 421,803 | $50.37 M |
| 10/07/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 82,782 | $50.21 M |
| 10/04/2024 | $0.01 | $0.01 (-1.5%) | $0.01 | $0.01 | 86,735 | $50.21 M |
| 10/03/2024 | $0.01 | $0.01 (4.72%) | $0.01 | $0.01 | 1.23 M | $50.21 M |
| 10/02/2024 | $0.01 | $0.01 (-18.99%) | $0.01 | $0.01 | 3,919 | $49.89 M |
| 10/01/2024 | $0.01 | $0.01 (48.53%) | $0.01 | $0.01 | 26,432 | $49.57 M |
| 09/30/2024 | $0.01 | $0.01 (40.66%) | $0.01 | $0.01 | 25,089 | $49.57 M |
| 09/27/2024 | $0.01 | $0.01 (-16.67%) | $0.01 | $0.01 | 226,024 | $48.94 M |
| 09/26/2024 | $0.01 | $0.01 (-11.72%) | $0.01 | $0.01 | 123,332 | $49.09 M |
| 09/25/2024 | $0.02 | $0.01 (-30%) | $0.02 | $0.01 | 117,477 | $48.30 M |
| 09/24/2024 | $0.01 | $0.01 (-2.63%) | $0.01 | $0.01 | 1.66 M | $48.46 M |
| 09/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 86,311 | $48.46 M |
| 09/20/2024 | $0.01 | $0.01 (4%) | $0.01 | $0.01 | 322,545 | $48.46 M |
| 09/19/2024 | $0.01 | $0.01 (5.32%) | $0.01 | $0.01 | 168,556 | $48.62 M |
| 09/18/2024 | $0.01 | $0.01 (-4%) | $0.01 | $0.01 | 129,947 | $48.62 M |
| 09/17/2024 | $0.01 | $0.01 (-1.98%) | $0.02 | $0.01 | 1.49 M | $48.30 M |
| 09/16/2024 | $0.01 | $0.01 (2.25%) | $0.01 | $0.01 | 65,180 | $48.62 M |
| 09/13/2024 | $0.01 | $0.01 (-23.6%) | $0.01 | $0.01 | 7,194 | $48.46 M |
| 09/12/2024 | $0.01 | $0.01 (-1.12%) | $0.01 | $0.01 | 1,534 | $48.62 M |
| 09/11/2024 | $0.01 | $0.01 (-25%) | $0.01 | $0.01 | 9,326 | $48.46 M |
| 09/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 30,483 | $48.46 M |
| 09/09/2024 | $0.01 | $0.01 (29.72%) | $0.01 | $0.01 | 578 | $48.46 M |
| 09/06/2024 | $0.01 | $0.01 (-3%) | $0.01 | $0.01 | 41,030 | $48.30 M |
| 09/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 56,499 | $48.62 M |
| 09/04/2024 | $0.01 | $0.01 (-34.02%) | $0.01 | $0.01 | 116,522 | $48.46 M |
| 09/03/2024 | $0.01 | $0.01 (-18%) | $0.01 | $0.01 | 10,791 | $48.30 M |
| 08/30/2024 | $0.01 | $0.01 (2.5%) | $0.01 | $0.01 | 6,523 | $48.46 M |
| 08/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 22,395 | $48.62 M |
| 08/28/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,673 | $48.14 M |
| 08/27/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10,070 | $48.46 M |
| 08/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 700 | $48.62 M |
| 08/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 50,875 | $48.94 M |
| 08/22/2024 | $0.01 | $0.01 (-5.81%) | $0.01 | $0.01 | 76,973 | $49.41 M |