Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.590 -0.150 (-5.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.700 2.700 2.590 2.590 5,180 -0.15(-5.47%)
Jun 13, 2024 2.730 2.750 2.710 2.740 2,625 -0.02(-0.72%)
Jun 12, 2024 2.840 2.843 2.700 2.760 8,076 -0.08(-2.82%)
Jun 11, 2024 2.700 2.860 2.700 2.840 3,665 +0.11(+4.03%)
Jun 10, 2024 2.840 2.840 2.701 2.730 3,571 +0.02(+0.68%)
Jun 07, 2024 2.780 2.799 2.710 2.712 16,816 -0.15(-5.19%)
Jun 06, 2024 2.950 2.950 2.830 2.860 2,140 -0.10(-3.38%)
Jun 05, 2024 2.630 2.960 2.630 2.960 35,083 +0.38(+14.73%)
Jun 04, 2024 2.580 2.630 2.530 2.580 6,028 +0.06(+2.38%)
Jun 03, 2024 2.660 2.800 2.510 2.520 13,887 -0.17(-6.32%)
May 31, 2024 2.729 2.789 2.600 2.690 6,638 +0.10(+3.86%)
May 30, 2024 2.570 2.630 2.560 2.590 7,987 +0.02(+0.78%)
May 29, 2024 2.590 2.630 2.570 2.570 3,170 -0.06(-2.28%)
May 28, 2024 2.595 2.695 2.500 2.630 9,373 +0.07(+2.73%)
May 24, 2024 2.560 2.660 2.525 2.560 11,319 +0.04(+1.59%)
May 23, 2024 2.680 2.680 2.400 2.520 24,301 -0.10(-3.82%)
May 22, 2024 2.720 2.775 2.610 2.620 18,987 -0.07(-2.60%)
May 21, 2024 2.880 2.880 2.635 2.690 36,746 -0.25(-8.37%)
May 20, 2024 3.020 3.020 2.810 2.936 7,955 +0.13(+4.47%)
May 17, 2024 2.840 2.900 2.790 2.810 12,863 +0.01(+0.36%)
May 16, 2024 2.770 3.000 2.750 2.800 13,604 -0.03(-1.06%)
May 15, 2024 2.860 3.050 2.750 2.830 11,818 -0.06(-2.07%)
May 14, 2024 2.975 3.100 2.870 2.890 34,978 -0.13(-4.31%)
May 13, 2024 3.120 3.140 2.850 3.020 16,756 +0.12(+4.14%)
May 10, 2024 3.010 3.087 2.900 2.900 8,716 -0.10(-3.34%)
May 09, 2024 3.170 3.170 3.000 3.000 1,132 -0.02(-0.66%)
May 08, 2024 3.165 3.165 3.000 3.020 4,783 -0.01(-0.33%)
May 07, 2024 3.100 3.150 3.000 3.030 8,929 +0.00(+0.00%)
May 06, 2024 3.050 3.130 3.014 3.030 6,968 -0.02(-0.66%)
May 03, 2024 3.094 3.144 3.040 3.050 2,883 -0.07(-2.24%)
May 02, 2024 3.020 3.120 2.940 3.120 16,914 +0.13(+4.35%)
May 01, 2024 3.010 3.010 2.910 2.990 2,252 +0.01(+0.34%)
Apr 30, 2024 2.950 3.000 2.860 2.980 17,329 +0.12(+4.20%)
Apr 29, 2024 2.860 2.940 2.850 2.860 3,215 -0.05(-1.72%)
Apr 26, 2024 2.940 3.000 2.900 2.910 10,336 -0.09(-3.00%)
Apr 25, 2024 2.850 3.000 2.790 3.000 19,593 +0.13(+4.53%)
Apr 24, 2024 2.950 2.950 2.870 2.870 10,638 -0.13(-4.33%)
Apr 23, 2024 2.970 3.000 2.790 3.000 18,959 +0.03(+1.01%)
Apr 22, 2024 2.740 2.970 2.740 2.970 7,602 +0.23(+8.39%)
Apr 19, 2024 2.890 2.890 2.740 2.740 5,640 -0.14(-4.86%)
Apr 18, 2024 2.880 2.880 2.880 2.880 492 +0.02(+0.70%)
Apr 17, 2024 3.000 3.000 2.850 2.860 19,292 -0.15(-4.98%)
Apr 16, 2024 3.060 3.060 2.950 3.010 4,393 +0.06(+2.03%)
Apr 15, 2024 3.010 3.010 2.950 2.950 4,485 -0.10(-3.28%)
Apr 12, 2024 2.990 3.150 2.940 3.050 17,136 +0.12(+4.10%)
Apr 11, 2024 2.950 3.050 2.852 2.930 8,582 -0.08(-2.66%)
Apr 10, 2024 2.900 3.040 2.810 3.010 18,510 +0.14(+4.88%)
Apr 09, 2024 3.210 3.210 2.820 2.870 46,417 -0.35(-10.87%)
Apr 08, 2024 3.320 3.385 3.160 3.220 42,707 -0.05(-1.53%)
Apr 05, 2024 3.250 3.450 3.160 3.270 27,341 +0.02(+0.62%)
Apr 04, 2024 3.180 3.425 3.160 3.250 21,921 +0.08(+2.52%)
Apr 03, 2024 3.240 3.450 3.050 3.170 22,503 -0.05(-1.55%)
Apr 02, 2024 3.570 3.810 3.110 3.220 78,018 -0.17(-5.01%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.