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 |