Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cepton, Inc. - Common Stock (NQ: CPTN )

3.120 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.120	3.130	3.120	3.120	7,503	-0.01(-0.32%)
Nov 21, 2024	3.110	3.140	3.110	3.130	4,541	+0.01(+0.23%)
Nov 20, 2024	3.140	3.140	3.110	3.123	6,447	+0.01(+0.25%)
Nov 19, 2024	3.120	3.120	3.110	3.115	1,877	-0.00(-0.16%)
Nov 18, 2024	3.110	3.133	3.110	3.120	4,686	+0.00(+0.00%)
Nov 15, 2024	3.110	3.120	3.110	3.120	9,270	-0.02(-0.64%)
Nov 14, 2024	3.120	3.140	3.120	3.140	27,160	+0.00(+0.00%)
Nov 13, 2024	3.112	3.140	3.111	3.140	9,460	+0.01(+0.32%)
Nov 12, 2024	3.110	3.140	3.110	3.130	7,318	+0.00(+0.00%)
Nov 11, 2024	3.120	3.160	3.110	3.130	15,187	+0.01(+0.32%)
Nov 08, 2024	3.140	3.140	3.115	3.120	5,892	-0.02(-0.79%)
Nov 07, 2024	3.100	3.150	3.100	3.145	10,142	+0.03(+0.91%)
Nov 06, 2024	3.150	3.150	3.111	3.117	6,064	-0.01(-0.43%)
Nov 05, 2024	3.120	3.140	3.120	3.130	8,335	-0.01(-0.39%)
Nov 04, 2024	3.150	3.160	3.140	3.142	5,694	-0.01(-0.25%)
Nov 01, 2024	3.160	3.160	3.140	3.150	15,040	+0.00(+0.00%)
Oct 31, 2024	3.160	3.160	3.140	3.150	7,121	+0.01(+0.32%)
Oct 30, 2024	3.150	3.160	3.140	3.140	4,058	-0.01(-0.28%)
Oct 29, 2024	3.146	3.149	3.140	3.149	1,388	-0.00(-0.04%)
Oct 28, 2024	3.150	3.150	3.140	3.150	32,432	+0.01(+0.32%)
Oct 25, 2024	3.140	3.150	3.140	3.140	6,619	-0.01(-0.25%)
Oct 24, 2024	3.150	3.150	3.140	3.148	10,126	-0.00(-0.06%)
Oct 23, 2024	3.150	3.155	3.150	3.150	18,797	-0.01(-0.32%)
Oct 22, 2024	3.150	3.160	3.150	3.160	2,548	+0.01(+0.25%)
Oct 21, 2024	3.150	3.159	3.150	3.152	21,779	+0.00(+0.06%)
Oct 18, 2024	3.150	3.160	3.150	3.150	6,200	-0.01(-0.32%)
Oct 17, 2024	3.160	3.160	3.154	3.160	4,451	+0.00(+0.00%)
Oct 16, 2024	3.160	3.160	3.150	3.160	4,619	+0.01(+0.16%)
Oct 15, 2024	3.160	3.160	3.150	3.155	15,634	+0.00(+0.16%)
Oct 14, 2024	3.160	3.160	3.150	3.150	2,447	+0.00(+0.00%)
Oct 11, 2024	3.150	3.162	3.150	3.150	16,165	-0.03(-0.88%)
Oct 10, 2024	3.180	3.180	3.150	3.178	56,190	+0.02(+0.57%)
Oct 09, 2024	3.150	3.180	3.145	3.160	105,497	-0.00(-0.16%)
Oct 08, 2024	3.180	3.180	3.140	3.165	60,301	+0.00(+0.16%)
Oct 07, 2024	3.150	3.160	3.115	3.160	75,480	+0.00(+0.00%)
Oct 04, 2024	3.160	3.170	3.150	3.160	32,922	+0.00(+0.00%)
Oct 03, 2024	3.130	3.200	3.130	3.160	133,278	+0.03(+0.80%)
Oct 02, 2024	3.120	3.140	3.120	3.135	31,519	+0.02(+0.64%)
Oct 01, 2024	3.105	3.130	3.090	3.115	73,218	-0.00(-0.16%)
Sep 30, 2024	3.078	3.120	3.072	3.120	53,286	+0.04(+1.30%)
Sep 27, 2024	3.070	3.080	3.070	3.080	14,461	-0.01(-0.32%)
Sep 26, 2024	3.050	3.090	3.050	3.090	20,204	+0.05(+1.64%)
Sep 25, 2024	3.052	3.052	3.040	3.040	12,056	-0.01(-0.33%)
Sep 24, 2024	3.060	3.060	3.040	3.050	14,450	+0.00(+0.00%)
Sep 23, 2024	3.050	3.067	3.042	3.050	6,302	+0.00(+0.00%)
Sep 20, 2024	3.045	3.070	3.040	3.050	23,383	-0.01(-0.33%)
Sep 19, 2024	3.050	3.080	3.050	3.060	13,003	+0.00(+0.00%)
Sep 18, 2024	3.050	3.070	3.050	3.060	22,224	+0.02(+0.66%)
Sep 17, 2024	3.050	3.050	3.040	3.040	5,415	-0.02(-0.49%)
Sep 16, 2024	3.050	3.060	3.050	3.055	8,551	+0.01(+0.16%)
Sep 13, 2024	3.050	3.070	3.050	3.050	11,088	-0.01(-0.29%)
Sep 12, 2024	3.040	3.060	3.040	3.059	15,541	+0.01(+0.30%)
Sep 11, 2024	3.030	3.055	3.030	3.050	14,044	+0.00(+0.00%)
Sep 10, 2024	3.050	3.060	3.030	3.050	13,569	+0.00(+0.00%)
Sep 09, 2024	3.040	3.060	3.040	3.050	6,845	+0.01(+0.26%)
Sep 06, 2024	3.060	3.065	3.030	3.042	26,509	-0.01(-0.43%)
Sep 05, 2024	3.044	3.080	3.040	3.055	44,250	+0.01(+0.16%)
Sep 04, 2024	3.040	3.060	3.040	3.050	19,572	+0.01(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cepton, Inc. - Common Stock (NQ: CPTN )

Historical Prices