Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Capstone Turbine Corporation Stock Price (Quote) NASDAQ:CPST
$3.48 ( 0% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.12 | $4.50 | Friday, 14th Jan 2022 CPST stock ended at $3.48. During the day the stock fluctuated 8.50% from a day low at $3.28 to a day high of $3.56. |
| 90 days | $3.12 | $6.71 | |
| 52 weeks | $3.12 | $13.69 |
Historical Capstone Turbine Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $3.45 | $3.56 | $3.28 | $3.48 | 119 980 |
| 2022-01-13 | $3.62 | $3.80 | $3.46 | $3.48 | 140 405 |
| 2022-01-12 | $3.46 | $3.64 | $3.40 | $3.61 | 98 146 |
| 2022-01-11 | $3.30 | $3.54 | $3.28 | $3.44 | 83 118 |
| 2022-01-10 | $3.36 | $3.40 | $3.14 | $3.32 | 97 345 |
| 2022-01-07 | $3.34 | $3.49 | $3.21 | $3.29 | 116 501 |
| 2022-01-06 | $3.28 | $3.39 | $3.12 | $3.30 | 83 893 |
| 2022-01-05 | $3.51 | $3.61 | $3.20 | $3.22 | 184 097 |
| 2022-01-04 | $3.64 | $3.79 | $3.43 | $3.51 | 101 765 |
| 2022-01-03 | $3.39 | $3.64 | $3.36 | $3.54 | 52 538 |
| 2021-12-31 | $3.21 | $3.49 | $3.17 | $3.32 | 153 748 |
| 2021-12-30 | $3.23 | $3.42 | $3.21 | $3.24 | 192 200 |
| 2021-12-29 | $3.52 | $3.55 | $3.17 | $3.25 | 383 271 |
| 2021-12-28 | $3.75 | $3.75 | $3.50 | $3.51 | 175 567 |
| 2021-12-27 | $3.89 | $3.94 | $3.62 | $3.76 | 157 623 |
| 2021-12-23 | $4.05 | $4.05 | $3.82 | $3.90 | 157 412 |
| 2021-12-22 | $4.16 | $4.21 | $3.95 | $3.98 | 150 934 |
| 2021-12-21 | $3.96 | $4.17 | $3.85 | $4.14 | 139 379 |
| 2021-12-20 | $4.12 | $4.12 | $3.80 | $3.90 | 236 165 |
| 2021-12-17 | $4.25 | $4.34 | $4.10 | $4.21 | 197 767 |
| 2021-12-16 | $4.48 | $4.50 | $4.11 | $4.34 | 98 410 |
| 2021-12-15 | $4.39 | $4.44 | $4.00 | $4.44 | 248 213 |
| 2021-12-14 | $4.64 | $4.72 | $4.18 | $4.42 | 106 401 |
| 2021-12-13 | $4.70 | $4.78 | $4.56 | $4.71 | 82 470 |
| 2021-12-10 | $4.57 | $4.70 | $4.39 | $4.70 | 83 038 |
| 2021-12-09 | $4.72 | $4.84 | $4.42 | $4.44 | 59 914 |
| 2021-12-08 | $4.50 | $4.74 | $4.31 | $4.71 | 208 861 |
| 2021-12-07 | $4.36 | $4.66 | $4.36 | $4.40 | 51 672 |
| 2021-12-06 | $4.22 | $4.42 | $4.06 | $4.28 | 81 033 |
| 2021-12-03 | $4.50 | $4.69 | $4.17 | $4.27 | 99 402 |
| 2021-12-02 | $4.48 | $4.59 | $4.33 | $4.44 | 99 691 |
| 2021-12-01 | $4.87 | $4.87 | $4.46 | $4.47 | 113 710 |
| 2021-11-30 | $4.90 | $4.90 | $4.62 | $4.74 | 61 114 |
| 2021-11-29 | $5.20 | $5.30 | $4.85 | $4.92 | 115 547 |
| 2021-11-26 | $4.71 | $5.08 | $4.68 | $5.04 | 61 619 |
| 2021-11-24 | $4.77 | $5.03 | $4.71 | $4.98 | 67 387 |
| 2021-11-23 | $4.83 | $4.91 | $4.63 | $4.77 | 83 418 |
| 2021-11-22 | $4.97 | $5.09 | $4.73 | $4.83 | 89 509 |
| 2021-11-19 | $4.79 | $4.82 | $4.62 | $4.70 | 153 082 |
| 2021-11-18 | $5.05 | $5.06 | $4.75 | $4.80 | 167 415 |
| 2021-11-17 | $5.23 | $5.33 | $4.99 | $4.99 | 170 242 |
| 2021-11-16 | $5.33 | $5.38 | $5.22 | $5.34 | 53 462 |
| 2021-11-15 | $5.39 | $5.47 | $5.21 | $5.41 | 87 148 |
| 2021-11-12 | $5.24 | $5.48 | $5.20 | $5.31 | 113 039 |
| 2021-11-11 | $5.50 | $5.57 | $5.02 | $5.26 | 436 986 |
| 2021-11-10 | $6.13 | $6.27 | $5.75 | $5.97 | 178 100 |
| 2021-11-09 | $6.69 | $6.69 | $6.02 | $6.22 | 185 055 |
| 2021-11-08 | $6.28 | $6.71 | $6.24 | $6.56 | 174 540 |
| 2021-11-05 | $6.11 | $6.30 | $6.07 | $6.24 | 70 841 |
| 2021-11-04 | $6.09 | $6.20 | $5.99 | $6.10 | 55 921 |
Capstone Turbine Corporation develops, manufactures, markets, and services microturbine technology solutions for use in stationary distributed power generation applications worldwide. It offers microturbine units, subassemblies, components, and various accessories for applications, including cogeneration comprising combined heat and power (CHP) and integrated CHP, as well as combined cooling, heat, and power; and renewable energy, natural resourc... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
