Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Capstone Turbine Corporation Stock Price (Quote) NASDAQ:CPST
$5.32 ( 2.50% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.35 | $5.55 | Friday, 15th Oct 2021 CPST stock ended at $5.32. This is 2.5% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.65% from a day low at $5.21 to a day high of $5.40. |
| 90 days | $3.80 | $5.55 | |
| 52 weeks | $3.80 | $15.28 |
Historical Capstone Turbine Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $5.28 | $5.40 | $5.21 | $5.32 | 59 235 |
| 2021-10-14 | $5.25 | $5.30 | $5.11 | $5.19 | 72 538 |
| 2021-10-13 | $5.15 | $5.25 | $5.02 | $5.23 | 92 836 |
| 2021-10-12 | $5.30 | $5.38 | $5.05 | $5.15 | 74 621 |
| 2021-10-11 | $4.99 | $5.33 | $4.97 | $5.27 | 187 453 |
| 2021-10-08 | $4.77 | $4.91 | $4.76 | $4.90 | 36 243 |
| 2021-10-07 | $4.60 | $4.94 | $4.60 | $4.82 | 99 402 |
| 2021-10-06 | $4.60 | $4.69 | $4.51 | $4.54 | 64 220 |
| 2021-10-05 | $4.71 | $4.84 | $4.60 | $4.66 | 50 188 |
| 2021-10-04 | $5.04 | $5.04 | $4.57 | $4.65 | 82 963 |
| 2021-10-01 | $4.86 | $5.00 | $4.76 | $4.90 | 89 796 |
| 2021-09-30 | $4.90 | $4.90 | $4.66 | $4.81 | 71 976 |
| 2021-09-29 | $5.06 | $5.14 | $4.80 | $4.85 | 301 244 |
| 2021-09-28 | $5.38 | $5.38 | $4.91 | $5.05 | 413 154 |
| 2021-09-27 | $5.12 | $5.55 | $5.09 | $5.40 | 222 803 |
| 2021-09-24 | $5.32 | $5.35 | $4.97 | $5.16 | 245 771 |
| 2021-09-23 | $4.71 | $5.51 | $4.71 | $5.51 | 615 895 |
| 2021-09-22 | $4.60 | $4.73 | $4.59 | $4.66 | 75 377 |
| 2021-09-21 | $4.60 | $4.68 | $4.51 | $4.56 | 97 892 |
| 2021-09-20 | $5.00 | $5.10 | $4.42 | $4.61 | 271 488 |
| 2021-09-17 | $4.86 | $5.22 | $4.80 | $5.04 | 592 426 |
| 2021-09-16 | $4.47 | $4.80 | $4.42 | $4.77 | 147 460 |
| 2021-09-15 | $4.40 | $4.57 | $4.35 | $4.50 | 67 532 |
| 2021-09-14 | $4.50 | $4.62 | $4.30 | $4.40 | 70 009 |
| 2021-09-13 | $4.52 | $4.67 | $4.30 | $4.50 | 80 664 |
| 2021-09-10 | $4.45 | $4.69 | $4.44 | $4.50 | 109 541 |
| 2021-09-09 | $4.32 | $4.50 | $4.26 | $4.41 | 76 960 |
| 2021-09-08 | $4.45 | $4.45 | $4.00 | $4.29 | 121 417 |
| 2021-09-07 | $4.58 | $4.71 | $4.40 | $4.42 | 85 426 |
| 2021-09-03 | $4.57 | $4.69 | $4.45 | $4.54 | 72 491 |
| 2021-09-02 | $4.50 | $4.74 | $4.50 | $4.61 | 79 040 |
| 2021-09-01 | $4.70 | $4.75 | $4.48 | $4.48 | 79 601 |
| 2021-08-31 | $4.46 | $4.73 | $4.46 | $4.73 | 61 186 |
| 2021-08-30 | $4.72 | $4.79 | $4.43 | $4.50 | 88 578 |
| 2021-08-27 | $4.37 | $4.70 | $4.37 | $4.58 | 61 074 |
| 2021-08-26 | $4.54 | $4.76 | $4.35 | $4.40 | 105 416 |
| 2021-08-25 | $4.71 | $4.84 | $4.55 | $4.55 | 87 055 |
| 2021-08-24 | $4.24 | $4.99 | $4.24 | $4.76 | 228 435 |
| 2021-08-23 | $4.20 | $4.33 | $4.07 | $4.31 | 97 739 |
| 2021-08-20 | $3.88 | $4.22 | $3.88 | $4.15 | 82 530 |
| 2021-08-19 | $4.13 | $4.19 | $3.93 | $3.93 | 60 951 |
| 2021-08-18 | $3.85 | $4.31 | $3.85 | $4.13 | 117 096 |
| 2021-08-17 | $4.10 | $4.17 | $3.80 | $3.81 | 249 778 |
| 2021-08-16 | $4.24 | $4.27 | $4.05 | $4.17 | 162 286 |
| 2021-08-13 | $4.49 | $4.54 | $4.20 | $4.24 | 158 336 |
| 2021-08-12 | $4.56 | $4.60 | $4.32 | $4.51 | 160 020 |
| 2021-08-11 | $4.74 | $4.77 | $4.50 | $4.60 | 78 483 |
| 2021-08-10 | $4.63 | $4.82 | $4.62 | $4.72 | 77 743 |
| 2021-08-09 | $4.46 | $4.66 | $4.46 | $4.56 | 70 181 |
| 2021-08-06 | $4.44 | $4.52 | $4.38 | $4.42 | 52 839 |
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 95.000+ 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.
