Cepton, Inc. - Common Stock (CPTN)
3.1900 -0.0100 (-0.31%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2024 | 3.16 | 3.16 | 3.14 | 3.15 | 7,121 | 3.15 |
| 10/30/2024 | 3.15 | 3.16 | 3.14 | 3.14 | 4,058 | 3.14 |
| 10/29/2024 | 3.15 | 3.15 | 3.14 | 3.15 | 1,388 | 3.15 |
| 10/28/2024 | 3.15 | 3.15 | 3.14 | 3.15 | 32,432 | 3.15 |
| 10/25/2024 | 3.14 | 3.15 | 3.14 | 3.14 | 6,619 | 3.14 |
| 10/24/2024 | 3.15 | 3.15 | 3.14 | 3.15 | 10,126 | 3.15 |
| 10/23/2024 | 3.15 | 3.15 | 3.15 | 3.15 | 18,797 | 3.15 |
| 10/22/2024 | 3.15 | 3.16 | 3.15 | 3.16 | 2,548 | 3.16 |
| 10/21/2024 | 3.15 | 3.16 | 3.15 | 3.15 | 21,779 | 3.15 |
| 10/18/2024 | 3.15 | 3.16 | 3.15 | 3.15 | 6,200 | 3.15 |
| 10/17/2024 | 3.16 | 3.16 | 3.15 | 3.16 | 4,451 | 3.16 |
| 10/16/2024 | 3.16 | 3.16 | 3.15 | 3.16 | 4,619 | 3.16 |
| 10/15/2024 | 3.16 | 3.16 | 3.15 | 3.15 | 15,634 | 3.15 |
| 10/14/2024 | 3.16 | 3.16 | 3.15 | 3.15 | 2,447 | 3.15 |
| 10/11/2024 | 3.15 | 3.16 | 3.15 | 3.15 | 16,165 | 3.15 |
| 10/10/2024 | 3.18 | 3.18 | 3.15 | 3.18 | 56,190 | 3.18 |
| 10/09/2024 | 3.15 | 3.18 | 3.15 | 3.16 | 105,497 | 3.16 |
| 10/08/2024 | 3.18 | 3.18 | 3.14 | 3.17 | 60,301 | 3.17 |
| 10/07/2024 | 3.15 | 3.16 | 3.12 | 3.16 | 75,480 | 3.16 |
| 10/04/2024 | 3.16 | 3.17 | 3.15 | 3.16 | 32,922 | 3.16 |
| 10/03/2024 | 3.13 | 3.20 | 3.13 | 3.16 | 133,278 | 3.16 |
| 10/02/2024 | 3.12 | 3.14 | 3.12 | 3.13 | 31,519 | 3.13 |
| 10/01/2024 | 3.10 | 3.13 | 3.09 | 3.12 | 73,218 | 3.12 |
| 9/30/2024 | 3.08 | 3.12 | 3.07 | 3.12 | 53,286 | 3.12 |
| 9/27/2024 | 3.07 | 3.08 | 3.07 | 3.08 | 14,461 | 3.08 |
| 9/26/2024 | 3.05 | 3.09 | 3.05 | 3.09 | 20,204 | 3.09 |
| 9/25/2024 | 3.05 | 3.05 | 3.04 | 3.04 | 12,056 | 3.04 |
| 9/24/2024 | 3.06 | 3.06 | 3.04 | 3.05 | 14,450 | 3.05 |
| 9/23/2024 | 3.05 | 3.07 | 3.04 | 3.05 | 6,302 | 3.05 |
| 9/20/2024 | 3.04 | 3.07 | 3.04 | 3.05 | 23,383 | 3.05 |
| 9/19/2024 | 3.05 | 3.08 | 3.05 | 3.06 | 13,003 | 3.06 |
| 9/18/2024 | 3.05 | 3.07 | 3.05 | 3.06 | 22,224 | 3.06 |
| 9/17/2024 | 3.05 | 3.05 | 3.04 | 3.04 | 5,415 | 3.04 |
| 9/16/2024 | 3.05 | 3.06 | 3.05 | 3.06 | 8,551 | 3.06 |