Free Trial

Cepton (CPTN) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CPTN Stock Alerts
$2.69
+0.10 (+3.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Cepton Stock Price Performance

5 Day
Performance
+5.08%
1 Month
Performance
-10.03%
3 Month
Performance
+2.28%
6 Month
Performance
-19.46%
Year-To-Date
Performance
-14.33%
1 Year
Performance
-37.62%
Receive CPTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cepton and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

CPTN Stock Chart for Sunday, June, 2, 2024

CPTN Chart by TradingView

Cepton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.59$2.69
+3.86%		$2.79$2.606,638 shs$42.83 million
05/30/2024$2.57$2.59
+0.78%		$2.63$2.567,987 shs$41.23 million
05/29/2024$2.63$2.57
-2.28%		$2.63$2.573,170 shs$40.91 million
05/28/2024$2.56$2.63
+2.73%		$2.69$2.509,373 shs$41.87 million
05/27/2024$2.56$2.56$2.66$2.5311,300 shs$40.76 million
05/24/2024$2.52$2.56
+1.59%		$2.66$2.5311,318 shs$40.76 million
05/23/2024$2.63$2.52
-4.18%		$2.68$2.4024,301 shs$40.12 million
05/22/2024$2.69$2.63
-2.23%		$2.77$2.6118,680 shs$41.87 million
05/21/2024$2.94$2.69
-8.37%		$2.88$2.6436,657 shs$42.83 million
05/20/2024$2.81$2.94
+4.47%		$3.02$2.817,930 shs$46.74 million
05/17/2024$2.80$2.81
+0.36%		$2.90$2.7910,163 shs$44.74 million
05/16/2024$2.83$2.80
-1.06%		$3.00$2.7513,594 shs$44.58 million
05/15/2024$2.85$2.83
-0.70%		$3.05$2.7511,818 shs$45.05 million
05/14/2024$3.02$2.85
-5.63%		$3.10$2.8534,978 shs$45.37 million
05/13/2024$2.90$3.02
+4.14%		$3.14$2.8515,785 shs$48.08 million
05/10/2024$3.00$2.90
-3.33%		$3.09$2.908,716 shs$46.17 million
05/09/2024$3.02$3.00
-0.66%		$3.17$3.001,117 shs$47.76 million
05/08/2024$3.03$3.02
-0.33%		$3.17$3.004,782 shs$48.08 million
05/07/2024$3.03$3.03$3.15$3.008,929 shs$48.24 million
05/06/2024$3.05$3.03
-0.66%		$3.13$3.036,963 shs$48.24 million
05/03/2024$3.12$3.05
-2.24%		$3.14$3.042,883 shs$48.56 million
05/02/2024$2.99$3.12
+4.35%		$3.12$2.9416,914 shs$49.67 million
05/01/2024$2.98$2.99
+0.34%		$3.01$2.912,250 shs$47.60 million
04/30/2024$2.94$2.98
+1.36%		$3.00$2.8617,324 shs$47.44 million
04/29/2024$2.91$2.94
+1.03%		$2.94$2.853,215 shs$46.81 million
04/26/2024$2.90$2.95
+1.72%		$3.00$2.9010,336 shs$46.96 million
04/25/2024$2.93$2.90
-1.02%		$2.90$2.7919,593 shs$46.17 million
04/24/2024$3.00$2.93
-2.33%		$2.95$2.8710,638 shs$46.65 million
04/23/2024$2.96$3.00
+1.35%		$3.00$2.7918,957 shs$47.76 million
04/22/2024$2.74$2.96
+8.03%		$2.97$2.747,602 shs$47.12 million
04/19/2024$2.88$2.74
-4.86%		$2.89$2.745,640 shs$43.62 million
04/18/2024$2.92$2.88
-1.37%		$2.88$2.88492 shs$45.53 million
04/17/2024$3.01$2.92
-2.99%		$3.00$2.8519,292 shs$46.49 million
04/16/2024$2.99$3.01
+0.67%		$3.06$2.954,393 shs$47.92 million
04/15/2024$3.05$2.99
-1.97%		$3.06$2.954,485 shs$47.60 million
04/12/2024$2.93$3.05
+4.10%		$3.15$2.9417,131 shs$48.56 million
04/11/2024$3.00$2.93
-2.33%		$3.05$2.858,572 shs$46.65 million
04/10/2024$2.96$3.00
+1.35%		$3.04$2.8118,510 shs$47.76 million
04/09/2024$3.22$2.96
-8.07%		$3.24$2.8246,417 shs$47.13 million
04/08/2024$3.27$3.22
-1.53%		$3.39$3.1642,707 shs$51.26 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$3.25$3.27
+0.62%		$3.45$3.1627,341 shs$51.83 million
04/04/2024$3.17$3.25
+2.52%		$3.43$3.1616,901 shs$51.50 million
04/03/2024$3.22$3.17
-1.55%		$3.45$3.0522,503 shs$50.24 million
04/02/2024$3.39$3.22
-5.01%		$3.73$3.1178,015 shs$51.04 million
04/01/2024$2.78$3.39
+21.94%		$3.50$2.80170,635 shs$53.73 million
03/29/2024$2.78$2.78$2.90$2.7753,218 shs$44.06 million
03/28/2024$2.79$2.78
-0.36%		$2.90$2.7753,217 shs$44.06 million
03/27/2024$2.74$2.79
+1.82%		$2.93$2.6262,565 shs$44.22 million
03/26/2024$2.60$2.74
+5.38%		$2.80$2.6063,118 shs$43.43 million
03/25/2024$2.63$2.60
-1.14%		$2.72$2.5644,615 shs$41.21 million
03/22/2024$2.56$2.63
+2.73%		$2.82$2.4181,851 shs$41.69 million
03/21/2024$2.41$2.56
+6.22%		$2.85$2.44142,412 shs$40.58 million
03/20/2024$2.41$2.41$2.56$2.3836,801 shs$38.20 million
03/19/2024$2.44$2.41
-1.23%		$2.52$2.3817,254 shs$38.19 million
03/18/2024$2.43$2.44
+0.41%		$2.57$2.4311,505 shs$38.67 million
03/15/2024$2.54$2.43
-4.33%		$2.58$2.4225,180 shs$38.52 million
03/14/2024$2.50$2.54
+1.60%		$2.59$2.4422,948 shs$40.25 million
03/13/2024$2.52$2.50
-0.79%		$2.59$2.4610,298 shs$39.63 million
03/12/2024$2.51$2.52
+0.40%		$2.69$2.4757,047 shs$39.94 million
03/11/2024$2.52$2.51
-0.40%		$2.58$2.4519,861 shs$39.78 million
03/08/2024$2.50$2.52
+0.80%		$2.59$2.457,574 shs$39.94 million
03/07/2024$2.50$2.50$2.55$2.448,122 shs$39.63 million
03/06/2024$2.54$2.50
-1.57%		$2.69$2.4529,070 shs$39.63 million
03/05/2024$2.58$2.54
-1.55%		$2.87$2.5034,157 shs$40.25 million
03/04/2024$2.63$2.58
-1.90%		$2.72$2.5114,771 shs$40.89 million
03/01/2024$2.62$2.63
+0.38%		$2.71$2.5717,214 shs$41.69 million
02/29/2024$2.67$2.62
-1.87%		$2.83$2.6025,519 shs$41.53 million

Related Companies:
This page (NASDAQ:CPTN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders