3.12
price up icon1.30%   0.04
after-market After Hours: 3.12
loading

Cepton Inc Stock (CPTN) Price History

The historical daily chart and data for Cepton Inc stock (CPTN), show that the latest closing stock price as of September 30, 2024, is $3.12.
  • Cepton Inc all-time high stock price is $20.30, occurred on February 23, 2022.
  • The lowest Cepton Inc stock price recorded was $0.00 on June 25, 2024. Since then, Cepton Inc's stock price has risen over to $3.12 now.
  • The 52-week high stock price for CPTN is $5.1999, representing a 66.66% increase from the current share price, occurred on December 06, 2023.
  • The 52-week low stock price for CPTN is $2.38, indicating a -23.72% decrease from the current share price, occurred on November 16, 2023.
  • The closing price of Cepton Inc (CPTN) stock in the beginning of 2023 was $14.40. The stock closed the year at $1.27, a loss of over -91.18% for the year.
The table below shows more information about CPTN historical price data:
Date High Low High - Low Volume % Change
Sep 30, 2024 $3.12 $3.07 $0.0484 53,286.0 +1.30%
Sep 27, 2024 $3.08 $3.07 $0.0101 14,461.0 -0.32%
Sep 26, 2024 $3.09 $3.05 $0.04 20,204.0 +1.64%
Sep 25, 2024 $3.05 $3.04 $0.0122 12,056.0 -0.33%
Sep 24, 2024 $3.06 $3.04 $0.02 14,450.0 +0.00%
Sep 23, 2024 $3.07 $3.04 $0.0253 4,702.0 +0.00%
Sep 20, 2024 $3.07 $3.04 $0.0299 22,281.0 -0.33%
Sep 19, 2024 $3.08 $3.05 $0.03 13,002.0 +0.00%
Sep 18, 2024 $3.07 $3.05 $0.02 22,224.0 +0.66%
Sep 17, 2024 $3.05 $3.04 $0.010 5,415.0 -0.49%
Sep 16, 2024 $3.06 $3.05 $0.01 8,499.0 +0.16%
Sep 13, 2024 $3.07 $3.05 $0.02 11,088.0 -0.29%
Sep 12, 2024 $3.06 $3.04 $0.02 15,541.0 +0.30%
Sep 11, 2024 $3.06 $3.03 $0.025 14,044.0 +0.00%
Sep 10, 2024 $3.06 $3.03 $0.03 13,549.0 +0.00%
Sep 09, 2024 $3.06 $3.04 $0.02 6,835.0 +0.26%
Sep 06, 2024 $3.06 $3.03 $0.035 26,455.0 -0.43%
Sep 05, 2024 $3.08 $3.04 $0.04 44,250.0 +0.16%
Sep 04, 2024 $3.06 $3.04 $0.02 19,496.0 +0.33%

Cepton Inc Stock (CPTN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cepton Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cepton Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cepton Inc Stock (CPTN) Price History 2024

Month High Low High - Low Volume % Change
Sep, 2024 $3.12 $3.03 $0.09 402,795.0 +2.23%
Aug, 2024 $3.13 $2.95 $0.18 1,390,889.0 +3.11%
Jul, 2024 $3.05 $2.38 $0.67 1,428,795.0 +10.04%
Jun, 2024 $2.96 $2.39 $0.57 180,787.0 +0.00%
May, 2024 $3.17 $2.40 $0.77 265,928.0 -9.73%
Apr, 2024 $3.81 $2.74 $1.07 570,253.0 +7.19%
Mar, 2024 $2.93 $2.38 $0.55 759,283.0 +6.11%
Feb, 2024 $2.88 $2.50 $0.3817 340,326.0 +0.00%
Jan, 2024 $3.20 $2.60 $0.60 537,295.0 -16.56%

Cepton Inc Stock (CPTN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.20 $2.78 $2.42 1,353,306.0 +8.28%
Nov, 2023 $4.24 $2.38 $1.86 437,895.0 -17.38%
Oct, 2023 $4.10 $3.37 $0.7299 533,284.0 -7.63%
Sep, 2023 $4.32 $0.39 $3.93 6,954,249.0 +593.18%
Aug, 2023 $0.89 $0.50 $0.39 11,312,982.0 -24.07%
Jul, 2023 $0.7699 $0.4661 $0.3038 8,069,737.0 +48.87%
Jun, 2023 $0.7375 $0.40 $0.3375 18,589,121.0 +7.85%
May, 2023 $0.4555 $0.3301 $0.1254 9,569,543.0 +20.56%
Apr, 2023 $0.49 $0.3197 $0.1703 11,607,171.0 -19.68%
Mar, 2023 $1.05 $0.403 $0.647 28,640,601.0 -55.35%
Feb, 2023 $1.44 $1.03 $0.41 6,162,507.0 -14.05%
Jan, 2023 $1.35 $1.15 $0.20 3,570,295.0 -4.72%

Cepton Inc Stock (CPTN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.50 $1.14 $0.36 3,173,391.0 -6.62%
Nov, 2022 $2.29 $1.26 $1.03 4,652,362.0 -38.18%
Oct, 2022 $2.76 $1.89 $0.87 7,655,211.0 +12.24%
Sep, 2022 $2.59 $1.49 $1.10 47,370,705.0 +11.36%
Aug, 2022 $2.08 $1.25 $0.83 15,693,797.0 +19.73%
Jul, 2022 $1.86 $1.30 $0.56 5,541,868.0 -5.77%
Jun, 2022 $2.47 $1.01 $1.46 31,919,820.0 -33.05%
May, 2022 $3.05 $2.33 $0.725 3,015,488.0 -23.61%
Apr, 2022 $4.17 $2.78 $1.39 6,697,850.0 -21.39%
Mar, 2022 $12.70 $3.62 $9.08 12,713,435.0 -67.93%
Feb, 2022 $20.30 $12.01 $8.29 4,811,058.0 +0.00%
scientific_technical_instruments BMI
$218.41
price up icon 1.00%
$178.92
price up icon 1.39%
$40.50
price up icon 0.57%
$108.71
price down icon 1.45%
$88.91
price down icon 1.02%
$62.09
price up icon 0.71%
Cap:     |  Volume (24h):