Cepton (CPTN) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free CPTN Stock Alerts $2.69 +0.10 (+3.86%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Cepton Stock Price Performance5 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 Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen 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. CPTN Stock Chart for Sunday, June, 2, 2024 CPTN Chart by TradingView Cepton Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.59$2.69+3.86%$2.79$2.606,638 shs$42.83 million05/30/2024$2.57$2.59+0.78%$2.63$2.567,987 shs$41.23 million05/29/2024$2.63$2.57-2.28%$2.63$2.573,170 shs$40.91 million05/28/2024$2.56$2.63+2.73%$2.69$2.509,373 shs$41.87 million05/27/2024$2.56$2.56$2.66$2.5311,300 shs$40.76 million05/24/2024$2.52$2.56+1.59%$2.66$2.5311,318 shs$40.76 million Get the Latest News and Ratings for CPTN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cepton and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.63$2.52-4.18%$2.68$2.4024,301 shs$40.12 million05/22/2024$2.69$2.63-2.23%$2.77$2.6118,680 shs$41.87 million05/21/2024$2.94$2.69-8.37%$2.88$2.6436,657 shs$42.83 million05/20/2024$2.81$2.94+4.47%$3.02$2.817,930 shs$46.74 million05/17/2024$2.80$2.81+0.36%$2.90$2.7910,163 shs$44.74 million05/16/2024$2.83$2.80-1.06%$3.00$2.7513,594 shs$44.58 million05/15/2024$2.85$2.83-0.70%$3.05$2.7511,818 shs$45.05 million05/14/2024$3.02$2.85-5.63%$3.10$2.8534,978 shs$45.37 million05/13/2024$2.90$3.02+4.14%$3.14$2.8515,785 shs$48.08 million05/10/2024$3.00$2.90-3.33%$3.09$2.908,716 shs$46.17 million05/09/2024$3.02$3.00-0.66%$3.17$3.001,117 shs$47.76 million05/08/2024$3.03$3.02-0.33%$3.17$3.004,782 shs$48.08 million05/07/2024$3.03$3.03$3.15$3.008,929 shs$48.24 million05/06/2024$3.05$3.03-0.66%$3.13$3.036,963 shs$48.24 million05/03/2024$3.12$3.05-2.24%$3.14$3.042,883 shs$48.56 million05/02/2024$2.99$3.12+4.35%$3.12$2.9416,914 shs$49.67 million05/01/2024$2.98$2.99+0.34%$3.01$2.912,250 shs$47.60 million04/30/2024$2.94$2.98+1.36%$3.00$2.8617,324 shs$47.44 million04/29/2024$2.91$2.94+1.03%$2.94$2.853,215 shs$46.81 million04/26/2024$2.90$2.95+1.72%$3.00$2.9010,336 shs$46.96 million04/25/2024$2.93$2.90-1.02%$2.90$2.7919,593 shs$46.17 million04/24/2024$3.00$2.93-2.33%$2.95$2.8710,638 shs$46.65 million04/23/2024$2.96$3.00+1.35%$3.00$2.7918,957 shs$47.76 million04/22/2024$2.74$2.96+8.03%$2.97$2.747,602 shs$47.12 million04/19/2024$2.88$2.74-4.86%$2.89$2.745,640 shs$43.62 million04/18/2024$2.92$2.88-1.37%$2.88$2.88492 shs$45.53 million04/17/2024$3.01$2.92-2.99%$3.00$2.8519,292 shs$46.49 million04/16/2024$2.99$3.01+0.67%$3.06$2.954,393 shs$47.92 million04/15/2024$3.05$2.99-1.97%$3.06$2.954,485 shs$47.60 million04/12/2024$2.93$3.05+4.10%$3.15$2.9417,131 shs$48.56 million04/11/2024$3.00$2.93-2.33%$3.05$2.858,572 shs$46.65 million04/10/2024$2.96$3.00+1.35%$3.04$2.8118,510 shs$47.76 million04/09/2024$3.22$2.96-8.07%$3.24$2.8246,417 shs$47.13 million04/08/2024$3.27$3.22-1.53%$3.39$3.1642,707 shs$51.26 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$3.25$3.27+0.62%$3.45$3.1627,341 shs$51.83 million04/04/2024$3.17$3.25+2.52%$3.43$3.1616,901 shs$51.50 million04/03/2024$3.22$3.17-1.55%$3.45$3.0522,503 shs$50.24 million04/02/2024$3.39$3.22-5.01%$3.73$3.1178,015 shs$51.04 million04/01/2024$2.78$3.39+21.94%$3.50$2.80170,635 shs$53.73 million03/29/2024$2.78$2.78$2.90$2.7753,218 shs$44.06 million03/28/2024$2.79$2.78-0.36%$2.90$2.7753,217 shs$44.06 million03/27/2024$2.74$2.79+1.82%$2.93$2.6262,565 shs$44.22 million03/26/2024$2.60$2.74+5.38%$2.80$2.6063,118 shs$43.43 million03/25/2024$2.63$2.60-1.14%$2.72$2.5644,615 shs$41.21 million03/22/2024$2.56$2.63+2.73%$2.82$2.4181,851 shs$41.69 million03/21/2024$2.41$2.56+6.22%$2.85$2.44142,412 shs$40.58 million03/20/2024$2.41$2.41$2.56$2.3836,801 shs$38.20 million03/19/2024$2.44$2.41-1.23%$2.52$2.3817,254 shs$38.19 million03/18/2024$2.43$2.44+0.41%$2.57$2.4311,505 shs$38.67 million03/15/2024$2.54$2.43-4.33%$2.58$2.4225,180 shs$38.52 million03/14/2024$2.50$2.54+1.60%$2.59$2.4422,948 shs$40.25 million03/13/2024$2.52$2.50-0.79%$2.59$2.4610,298 shs$39.63 million03/12/2024$2.51$2.52+0.40%$2.69$2.4757,047 shs$39.94 million03/11/2024$2.52$2.51-0.40%$2.58$2.4519,861 shs$39.78 million03/08/2024$2.50$2.52+0.80%$2.59$2.457,574 shs$39.94 million03/07/2024$2.50$2.50$2.55$2.448,122 shs$39.63 million03/06/2024$2.54$2.50-1.57%$2.69$2.4529,070 shs$39.63 million03/05/2024$2.58$2.54-1.55%$2.87$2.5034,157 shs$40.25 million03/04/2024$2.63$2.58-1.90%$2.72$2.5114,771 shs$40.89 million03/01/2024$2.62$2.63+0.38%$2.71$2.5717,214 shs$41.69 million02/29/2024$2.67$2.62-1.87%$2.83$2.6025,519 shs$41.53 million Related Companies: Sequans Communications Stock Chart iCAD Stock Chart Mogo Stock Chart DZS Stock Chart IZEA Worldwide Stock Chart Energem Stock Chart PodcastOne Stock Chart Inuvo Stock Chart Cutera Stock Chart Key Tronic Stock Chart Receive CPTN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cepton and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CPTN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cepton, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.