Cepton, Inc. - Common Stock (CPTN)
3.2500
0.00 (0.00%)
Cepton, Inc. is a leading technology company specializing in advanced LiDAR (Light Detection and Ranging) solutions, which are used to enable a new generation of smart transportation systems and autonomous vehicles
The company develops high-performance sensors and software that allow for precise, real-time detection and mapping of the surrounding environment, enhancing safety and navigation across various industries. Cepton's innovative approach combines cutting-edge engineering with scalable solutions, making it a key player in the rapidly evolving fields of automation and smart infrastructure.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 3.18 | 0.00 | 3.25 | 3.25 | 0 | 3.25 |
| 1/03/2025 | 3.19 | 3.22 | 3.18 | 3.18 | 1,573,580 | 3.18 |
| 1/02/2025 | 3.27 | 3.27 | 3.18 | 3.19 | 1,250,718 | 3.19 |
| 12/31/2024 | 3.27 | 0.00 | 3.27 | 3.26 | 0 | 3.26 |
| 12/30/2024 | 3.23 | 3.28 | 3.21 | 3.27 | 33,421 | 3.27 |
| 12/27/2024 | 3.20 | 3.24 | 3.20 | 3.24 | 37,693 | 3.24 |
| 12/26/2024 | 3.19 | 3.21 | 3.18 | 3.20 | 240,906 | 3.20 |
| 12/24/2024 | 3.19 | 3.21 | 3.19 | 3.21 | 33,783 | 3.21 |
| 12/23/2024 | 3.19 | 3.21 | 3.18 | 3.19 | 181,960 | 3.19 |
| 12/20/2024 | 3.19 | 3.21 | 3.18 | 3.21 | 120,504 | 3.21 |
| 12/19/2024 | 3.19 | 3.21 | 3.19 | 3.20 | 47,333 | 3.20 |
| 12/18/2024 | 3.18 | 3.21 | 3.18 | 3.20 | 103,875 | 3.20 |
| 12/17/2024 | 3.18 | 3.20 | 3.18 | 3.19 | 107,470 | 3.19 |
| 12/16/2024 | 3.19 | 3.21 | 3.18 | 3.20 | 131,438 | 3.20 |
| 12/13/2024 | 3.18 | 3.21 | 3.18 | 3.19 | 67,981 | 3.19 |
| 12/12/2024 | 3.19 | 3.21 | 3.19 | 3.20 | 53,144 | 3.20 |
| 12/11/2024 | 3.18 | 3.22 | 3.18 | 3.20 | 75,990 | 3.20 |
| 12/10/2024 | 3.18 | 3.21 | 3.18 | 3.20 | 84,987 | 3.20 |
| 12/09/2024 | 3.19 | 3.22 | 3.18 | 3.22 | 110,945 | 3.22 |
| 12/06/2024 | 3.18 | 3.24 | 3.18 | 3.23 | 61,001 | 3.23 |
| 12/05/2024 | 3.18 | 3.20 | 3.18 | 3.19 | 149,836 | 3.19 |
| 12/04/2024 | 3.18 | 3.19 | 3.18 | 3.18 | 75,509 | 3.18 |
| 12/03/2024 | 3.17 | 3.19 | 3.17 | 3.18 | 163,971 | 3.18 |
| 12/02/2024 | 3.16 | 3.20 | 3.15 | 3.18 | 256,844 | 3.18 |
| 11/29/2024 | 3.14 | 3.16 | 3.13 | 3.16 | 75,340 | 3.16 |
| 11/27/2024 | 3.13 | 3.13 | 3.12 | 3.13 | 35,087 | 3.13 |
| 11/26/2024 | 3.13 | 3.14 | 3.12 | 3.13 | 21,705 | 3.13 |
| 11/25/2024 | 3.12 | 3.14 | 3.12 | 3.12 | 10,471 | 3.12 |
| 11/22/2024 | 3.12 | 3.13 | 3.12 | 3.12 | 7,503 | 3.12 |
| 11/21/2024 | 3.11 | 3.14 | 3.11 | 3.13 | 4,541 | 3.13 |
| 11/20/2024 | 3.14 | 3.14 | 3.11 | 3.12 | 6,447 | 3.12 |
| 11/19/2024 | 3.12 | 3.12 | 3.11 | 3.12 | 1,877 | 3.12 |
| 11/18/2024 | 3.11 | 3.13 | 3.11 | 3.12 | 4,686 | 3.12 |
| 11/15/2024 | 3.11 | 3.12 | 3.11 | 3.12 | 9,270 | 3.12 |
| 11/14/2024 | 3.12 | 3.14 | 3.12 | 3.14 | 27,160 | 3.14 |
| 11/13/2024 | 3.11 | 3.14 | 3.11 | 3.14 | 9,460 | 3.14 |
| 11/12/2024 | 3.11 | 3.14 | 3.11 | 3.13 | 7,318 | 3.13 |
| 11/11/2024 | 3.12 | 3.16 | 3.11 | 3.13 | 15,187 | 3.13 |
| 11/08/2024 | 3.14 | 3.14 | 3.11 | 3.12 | 5,892 | 3.12 |
| 11/07/2024 | 3.10 | 3.15 | 3.10 | 3.15 | 10,142 | 3.15 |
| 11/06/2024 | 3.15 | 3.15 | 3.11 | 3.12 | 6,064 | 3.12 |
| 11/05/2024 | 3.12 | 3.14 | 3.12 | 3.13 | 8,335 | 3.13 |
| 11/04/2024 | 3.15 | 3.16 | 3.14 | 3.14 | 5,694 | 3.14 |
| 11/01/2024 | 3.16 | 3.16 | 3.14 | 3.15 | 15,040 | 3.15 |