Dividends Calendar   Earnings Calendar

CPTN  |  Cepton Inc

Cepton Inc

Historical Data

Date Price Open High Low Vol Change ER
Aug 8, 2022 1.830 1.890
1.890
1.800
284.62K -0.54%
Aug 5, 2022 1.840 1.900
1.910
1.760
483.88K -1.08%
Aug 4, 2022 1.860 2.000
2.080
1.760
1.51M 5.68%
Aug 3, 2022 1.760 1.640
1.790
1.580
256.17K 7.32%
Aug 2, 2022 1.640 1.450
1.700
1.450
438.09K 12.33%
Aug 1, 2022 1.460 1.460
1.500
1.440
107.84K -0.68%
Jul 29, 2022 1.470 1.520
1.520
1.440
144.15K -2.65%
Jul 28, 2022 1.510 1.410
1.560
1.400
261.23K 7.09%
Jul 27, 2022 1.410 1.390
1.460
1.340
628.06K 2.92%
Jul 26, 2022 1.370 1.340
1.500
1.300
476.20K 2.24%
Jul 25, 2022 1.340 1.350
1.470
1.303
335.18K 2.29%
Jul 22, 2022 1.310 1.490
1.570
1.300
325.89K -13.82%
Jul 21, 2022 1.520 1.620
1.620
1.480
249.65K -5.59%
Jul 20, 2022 1.610 1.550
1.620
1.490
201.16K 4.55%
Jul 19, 2022 1.540 1.420
1.540
1.420
204.83K 7.69%
Jul 18, 2022 1.430 1.500
1.530
1.405
260.00K 1.42%
Jul 15, 2022 1.410 1.540
1.560
1.375
350.04K -7.84%
Jul 14, 2022 1.530 1.470
1.565
1.450
244.01K 1.32%
Jul 13, 2022 1.510 1.610
1.640
1.490
338.63K -7.93%
Jul 12, 2022 1.640 1.650
1.700
1.630
129.64K 0.61%
Jul 11, 2022 1.630 1.800
1.825
1.620
248.88K -9.44%


Jump to (Finance sites)

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!