Cepton Inc (CPTN)
3.09
-0.03
(-0.96%)
USD |
NASDAQ |
May 03, 16:00
3.09
0.00 (0.00%)
After-Hours: 16:02
Cepton Price: 3.09 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 3.02 | 3.12 | 2.94 | 3.12 | 16853.00 |
| May 01, 2024 | 3.01 | 3.01 | 2.91 | 2.99 | 2252.00 |
| Apr 30, 2024 | 2.95 | 3.00 | 2.86 | 2.98 | 17329.00 |
| Apr 29, 2024 | 2.860 | 2.94 | 2.85 | 2.86 | 3215.00 |
| Apr 26, 2024 | 2.945 | 3.00 | 2.90 | 2.91 | 10336.00 |
| Apr 25, 2024 | 2.85 | 3.00 | 2.790 | 3.00 | 19594.00 |
| Apr 24, 2024 | 2.95 | 2.95 | 2.87 | 2.87 | 10638.00 |
| Apr 23, 2024 | 2.97 | 3.00 | 2.79 | 3.00 | 18959.00 |
| Apr 22, 2024 | 2.740 | 2.97 | 2.74 | 2.97 | 7605.00 |
| Apr 19, 2024 | 2.89 | 2.89 | 2.74 | 2.74 | 5640.00 |
| Apr 18, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 492.00 |
| Apr 17, 2024 | 3.00 | 3.00 | 2.85 | 2.86 | 19292.00 |
| Apr 16, 2024 | 3.06 | 3.06 | 2.95 | 3.01 | 4394.00 |
| Apr 15, 2024 | 3.01 | 3.01 | 2.95 | 2.95 | 4490.00 |
| Apr 12, 2024 | 2.99 | 3.15 | 2.94 | 3.05 | 17136.00 |
| Apr 11, 2024 | 2.95 | 3.05 | 2.852 | 2.93 | 8582.00 |
| Apr 10, 2024 | 2.90 | 3.04 | 2.81 | 3.01 | 18512.00 |
| Apr 09, 2024 | 3.21 | 3.21 | 2.82 | 2.87 | 46493.00 |
| Apr 08, 2024 | 3.32 | 3.385 | 3.16 | 3.22 | 42707.00 |
| Apr 05, 2024 | 3.25 | 3.45 | 3.160 | 3.27 | 27341.00 |
| Apr 04, 2024 | 3.18 | 3.426 | 3.16 | 3.25 | 21922.00 |
| Apr 03, 2024 | 3.24 | 3.45 | 3.05 | 3.17 | 22503.00 |
| Apr 02, 2024 | 3.57 | 3.81 | 3.11 | 3.22 | 78018.00 |
| Apr 01, 2024 | 2.87 | 3.50 | 2.80 | 3.39 | 171508.0 |
| Mar 28, 2024 | 2.87 | 2.90 | 2.77 | 2.78 | 53218.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.41
Minimum
Mar 19 2024
420.00
Maximum
Feb 17 2022
38.89
Average
15.10
Median
Jun 29 2022
Price Benchmarks
| Genasys Inc | 2.25 |
| MIND Technology Inc | 5.70 |
| Teledyne Technologies Inc | 385.45 |
| Sensata Technologies Holding PLC | 40.06 |
| Sobr Safe Inc | 0.256 |
Price Related Metrics
| PS Ratio | 3.734 |
| Earnings Yield | -98.06% |
| Market Cap | 49.20M |