-
5 DAY PERFORMANCE
-0.99% -
1 MONTH PERFORMANCE
+3.09% -
3 MONTH PERFORMANCE
-9.91% -
6 MONTH PERFORMANCE
+6.38% -
YEAR-TO-DATE PERFORMANCE
+19.05% -
1 YEAR PERFORMANCE
-58.16%
Cepton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.01 | $0.01 (1.25%) | $0.01 | $0.01 | 18,564 | $48.78 M |
| 08/20/2024 | $0.01 | $0.01 (-9%) | $0.01 | $0.01 | 16,819 | $48.78 M |
| 08/19/2024 | $0.01 | $0.01 (6.1%) | $0.01 | $0.01 | 64,926 | $48.94 M |
| 08/16/2024 | $0.01 | $0.01 (8%) | $0.01 | $0.01 | 59,330 | $48.62 M |
| 08/15/2024 | $0.01 | $0.01 (-2.74%) | $0.01 | $0.01 | 10,861 | $48.30 M |
| 08/13/2024 | $0.01 | $0.01 (2.83%) | $0.01 | $0.01 | 3,453 | $48.14 M |
| 08/09/2024 | $0.01 | $0.01 (10.53%) | $0.01 | $0.01 | 13,591 | $48.14 M |
| 08/08/2024 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 78,534 | $48.30 M |
| 08/07/2024 | $0.01 | $0.01 (-8.18%) | $0.01 | $0.01 | 55,169 | $47.98 M |
| 08/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 167,969 | $47.66 M |
| 08/05/2024 | $0.01 | $0.01 (52.05%) | $0.01 | $0.01 | 14,499 | $48.46 M |
| 08/02/2024 | $0.01 | $0.01 (14.29%) | $0.01 | $0.01 | 305,402 | $47.35 M |
| 08/01/2024 | $0.01 | $0.01 (-17.49%) | $0.01 | $0.01 | 916,411 | $47.35 M |
| 07/31/2024 | $0.02 | $0.01 (-18.24%) | $0.02 | $0.01 | 4.52 M | $47.03 M |
| 07/30/2024 | $0.01 | $0.01 (-1.01%) | $0.01 | $0.01 | 92,303 | $47.19 M |
| 07/29/2024 | $0.01 | $0.01 (-16.67%) | $0.01 | $0.01 | 98,484 | $47.35 M |
| 07/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 7,775 | $40.20 M |
| 07/25/2024 | $0.01 | $0.01 (-1.98%) | $0.01 | $0.01 | 47,461 | $38.13 M |
| 07/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 959 | $39.09 M |
| 07/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 164 | $38.93 M |
| 07/22/2024 | $0.01 | $0.01 (-4.72%) | $0.01 | $0.01 | 5,549 | $40.20 M |
| 07/19/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,172 | $41.15 M |
| 07/18/2024 | $0.01 | $0.01 (-0.8%) | $0.01 | $0.01 | 15,048 | $40.99 M |
| 07/17/2024 | $0.01 | $0.01 (12.73%) | $0.01 | $0.01 | 3,918 | $40.99 M |
| 07/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,168 | $40.52 M |
| 07/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,287 | $42.58 M |
| 07/11/2024 | $0.01 | $0.01 (31.31%) | $0.01 | $0.01 | 8,685 | $40.99 M |
| 07/10/2024 | $0.01 | $0.01 (-17.5%) | $0.01 | $0.01 | 31,783 | $40.99 M |
| 07/09/2024 | $0.01 | $0.01 (-5.61%) | $0.01 | $0.01 | 72,587 | $42.74 M |
| 07/08/2024 | $0.01 | $0.01 (-0.67%) | $0.01 | $0.01 | 5,142 | $41.79 M |