About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CPTN
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Cepton Non-GAAP EPS of -$0.07 beats by $0.02, revenue of $1.49M misses by $0.49M
- Cepton stock slips as JP Morgan moves to Sell
- Luminar CFO addresses chip image issue, calls out Goldman analyst
- Cepton Non-GAAP EPS of -$0.09 beats by $0.01, revenue of $1.57M misses by $0.75M
- Innoviz Technologies sinks after soft guidance and takes other LiDAR stocks lower
- Warning: CPTN is at high risk of performing badly
- Cepton secures multi-million dollar lidar contract from U.S. customer
- Cepton Non-GAAP EPS of -$0.08 beats by $0.02, revenue of $1.8M misses by $0.37M
- Cepton rallies after $100M investment deal with Koito Manufacturing
- Innoviz, Luminar rated at ‘Buy’, Velodyne at ‘Sell’ as JP Morgan assesses LiDAR players
- SRNE, LGVN and MOB among premarket gainers
- Koito Manufacturing intends to invest up to $100M in Cepton
- Absolute Software tops tech gainers; WeTrade Group tops losers
- Novavax, ironSource, CarGurus among premarket losers' pack
- Cepton Non-GAAP EPS of -$0.09 in-line, revenue of $2.6M beats by $0.43M
- Catalyst watch: GlobalFoundries event, Roblox earnings and AMTD Digital gyrations
- Cepton picks internal executive for COO role
- Cepton expands footprint in Metro Detroit
- MFGP, SRNE and OPEN among pre market losers
- Cellebrite and i3 Verticals among tech gainers; IronNet and GreenBox among losers
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 3.89 | 3.9 |
3.9
|
3.75
|
24.6K | 0.78% | ||||
| Oct 6, 2023 | 3.86 | 3.75 |
4.05
|
3.66
|
72.6K | 0.52% | ||||
| Oct 5, 2023 | 3.84 | 3.8 |
3.9
|
3.75
|
24.3K | -0.78% | ||||
| Oct 4, 2023 | 3.87 | 3.64 |
3.92
|
3.6
|
47.6K | 6.03% | ||||
| Oct 3, 2023 | 3.65 | 3.65 |
3.69
|
3.62
|
33.7K | -0.27% | ||||
| Oct 2, 2023 | 3.66 | 3.85 |
3.87
|
3.55
|
41.1K | -3.68% | ||||
| Sep 29, 2023 | 3.8 | 3.86 |
3.96
|
3.8
|
20.8K | -1.81% | ||||
| Sep 28, 2023 | 3.87 | 3.82 |
3.96
|
3.75
|
21.8K | 1.04% | ||||
| Sep 27, 2023 | 3.83 | 3.86 |
3.97
|
3.82
|
25.7K | -0.26% | ||||
| Sep 26, 2023 | 3.84 | 3.95 |
4
|
3.8
|
37.3K | -3.76% | ||||
| Sep 25, 2023 | 3.99 | 4.06 |
4.2
|
3.91
|
52.0K | -4.55% | ||||
| Sep 22, 2023 | 4.18 | 3.89 |
4.32
|
3.5
|
156K | 6.91% | ||||
| Sep 21, 2023 | 3.91 | 3.9 |
4.1
|
3.9
|
32.3K | -2.74% | ||||
| Sep 20, 2023 | 4.02 | 4.3 |
4.57
|
3.93
|
69.7K | -10.67% | ||||
| Sep 19, 2023 | 4.5 | 4.6 |
4.7
|
4.28
|
31.4K | -4.46% | ||||
| Sep 18, 2023 | 4.71 | 5.1 |
5.15
|
4.5
|
65.8K | -9.25% | ||||
| Sep 15, 2023 | 5.19 | 4.5 |
5.2
|
4.5
|
129K | 12.83% | ||||
| Sep 14, 2023 | 4.6 | 4.3 |
4.7
|
4.2
|
50.7K | 6.48% | ||||
| Sep 13, 2023 | 4.32 | 4.22 |
4.44
|
4.2
|
28.9K | 1.65% | ||||
| Sep 12, 2023 | 4.25 | 4.3 |
4.32
|
4.2
|
11.0K | -1.62% | ||||
| Sep 11, 2023 | 4.32 | 4.26 |
4.42
|
3.93
|
80.7K | 1.89% | ||||
| Sep 8, 2023 | 4.24 | 4.67 |
4.67
|
4.21
|
29.1K | -5.99% | ||||
| Sep 7, 2023 | 4.51 | 5.1 |
5.1
|
4.5
|
59.3K | -11.74% | ||||
| Sep 6, 2023 | 5.11 | 5.35 |
5.45
|
5.1
|
21.0K | -4.66% | ||||
| Sep 5, 2023 | 5.36 | 5.3 |
5.45
|
5.3
|
32.3K | 0.75% | ||||
| Sep 1, 2023 | 5.32 | 5.56 |
5.56
|
5.3
|
25.6K | -2.92% | ||||
| Aug 31, 2023 | 5.48 | 5.41 |
5.61
|
5.4
|
27.2K | 0.18% | ||||
| Aug 30, 2023 | 5.47 | 5.41 |
5.57
|
5.4
|
42.6K | 1.11% | ||||
| Aug 29, 2023 | 5.41 | 5.25 |
5.59
|
5.25
|
58.3K | 2.27% | ||||
| Aug 28, 2023 | 5.29 | 5.26 |
5.55
|
5.13
|
55.8K | 0.57% | ||||
| Aug 25, 2023 | 5.26 | 5.21 |
5.31
|
5
|
36.7K | -0.38% | ||||
| Aug 24, 2023 | 5.28 | 5.9 |
5.91
|
5.2
|
56.6K | -9.43% | ||||
| Aug 23, 2023 | 5.83 | 5.7 |
6.2
|
5.63
|
42.4K | 1.57% | ||||
| Aug 22, 2023 | 5.74 | 5.3 |
5.8
|
5.25
|
33.9K | 10.38% | ||||
| Aug 21, 2023 | 5.2 | 6 |
6.01
|
5.1
|
57.6K | -12.01% | ||||
| Aug 18, 2023 | 5.91 | 6 |
6.5
|
5.9
|
43.7K | -4.06% | ||||
| Aug 17, 2023 | 6.16 | 5.7 |
6.31
|
5.65
|
43.1K | 7.69% | ||||
| Aug 16, 2023 | 5.72 | 6.12 |
6.12
|
5.6
|
42.6K | -6.84% | ||||
| Aug 15, 2023 | 6.14 | 6.36 |
6.36
|
6.1
|
32.4K | -3.46% | ||||
| Aug 14, 2023 | 6.36 | 7.2 |
7.21
|
6.25
|
91.3K | -11.91% | ||||
| Aug 11, 2023 | 7.22 | 8.1 |
8.13
|
7.03
|
75.6K | -11.52% | ||||
| Aug 10, 2023 | 8.16 | 7.43 |
8.75
|
7.3
|
184K | 9.53% | ||||
| Aug 9, 2023 | 7.45 | 7.17 |
7.6
|
7.17
|
20.6K | 2.90% | ||||
| Aug 8, 2023 | 7.24 | 8.9 |
8.9
|
6.9
|
32.9K | -9.27% | ||||
| Aug 7, 2023 | 7.98 | 8.51 |
8.62
|
7.7
|
23.7K | -5% | ||||
| Aug 4, 2023 | 8.4 | 8.44 |
8.82
|
8.2
|
27.5K | -0.71% | ||||
| Aug 3, 2023 | 8.46 | 8.42 |
8.76
|
7.86
|
19.5K | 3.55% | ||||
| Aug 2, 2023 | 8.17 | 8.24 |
8.72
|
7.6
|
44.2K | 4.88% | ||||
| Aug 1, 2023 | 7.79 | 7.5 |
8.2
|
7.3
|
44.5K | 7.89% | ||||
| Jul 31, 2023 | 7.22 | 6.71 |
7.7
|
6.71
|
64.2K | 6.96% | ||||
| Jul 28, 2023 | 6.75 | 6.86 |
6.94
|
6.6
|
39.1K | -2.17% | ||||
| Jul 27, 2023 | 6.9 | 7.1 |
7.1
|
6.8
|
26.4K | 0.58% | ||||
| Jul 26, 2023 | 6.86 | 6.8 |
7.1
|
6.68
|
12.6K | 0% | ||||
| Jul 25, 2023 | 6.86 | 7.11 |
7.2
|
6.75
|
34.4K | 0.88% | ||||
| Jul 24, 2023 | 6.8 | 6.94 |
7.2
|
6.7
|
37.1K | -3.27% | ||||
| Jul 21, 2023 | 7.03 | 6.71 |
7.37
|
6.7
|
33.0K | 4.93% | ||||
| Jul 20, 2023 | 6.7 | 7.3 |
7.4
|
6.57
|
47.5K | -4.29% | ||||
| Jul 19, 2023 | 7 | 6.37 |
7.47
|
6.37
|
88.6K | 8.36% | ||||
| Jul 18, 2023 | 6.46 | 6.17 |
6.62
|
6.1
|
15.6K | 5.21% | ||||
| Jul 17, 2023 | 6.14 | 6.7 |
6.7
|
5.9
|
31.0K | 0% | ||||