NASDAQ:CPST
Delisted
Capstone Turbine Corporation Stock Price (Quote)
$4.28
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.28 | $4.28 | Friday, 27th May 2022 CPST stock ended at $4.28. During the day the stock fluctuated 0% from a day low at $4.28 to a day high of $4.28. |
| 90 days | $3.68 | $4.35 | |
| 52 weeks | $2.82 | $8.61 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $5.00 | $5.25 | $4.76 | $5.22 | 166 260 |
| Jul 07, 2021 | $5.36 | $5.43 | $5.02 | $5.07 | 243 969 |
| Jul 06, 2021 | $5.45 | $5.63 | $5.25 | $5.40 | 582 984 |
| Jul 02, 2021 | $5.56 | $5.62 | $5.35 | $5.50 | 172 325 |
| Jul 01, 2021 | $5.66 | $5.79 | $5.41 | $5.49 | 245 609 |
| Jun 30, 2021 | $5.78 | $5.83 | $5.55 | $5.62 | 212 801 |
| Jun 29, 2021 | $6.00 | $6.10 | $5.75 | $5.80 | 166 982 |
| Jun 28, 2021 | $6.22 | $6.30 | $5.95 | $6.04 | 189 792 |
| Jun 25, 2021 | $6.50 | $6.59 | $6.22 | $6.30 | 265 787 |
| Jun 24, 2021 | $6.38 | $6.45 | $6.21 | $6.43 | 286 018 |
| Jun 23, 2021 | $5.86 | $6.35 | $5.86 | $6.29 | 397 063 |
| Jun 22, 2021 | $5.66 | $5.85 | $5.42 | $5.81 | 352 649 |
| Jun 21, 2021 | $5.79 | $5.79 | $5.31 | $5.56 | 581 769 |
| Jun 18, 2021 | $5.44 | $5.85 | $5.44 | $5.69 | 2 109 772 |
| Jun 17, 2021 | $7.30 | $7.39 | $7.11 | $7.32 | 156 223 |
| Jun 16, 2021 | $7.12 | $7.38 | $7.01 | $7.35 | 79 209 |
| Jun 15, 2021 | $7.27 | $7.34 | $7.06 | $7.24 | 99 592 |
| Jun 14, 2021 | $7.01 | $7.30 | $7.00 | $7.30 | 199 563 |
| Jun 11, 2021 | $7.68 | $7.87 | $6.90 | $6.93 | 378 303 |
| Jun 10, 2021 | $8.51 | $8.53 | $7.53 | $7.67 | 245 405 |
| Jun 09, 2021 | $8.21 | $8.61 | $8.21 | $8.51 | 119 326 |
| Jun 08, 2021 | $8.39 | $8.48 | $8.08 | $8.21 | 117 815 |
| Jun 07, 2021 | $7.70 | $8.40 | $7.69 | $8.38 | 140 854 |
| Jun 04, 2021 | $7.53 | $7.82 | $7.53 | $7.69 | 93 160 |
| Jun 03, 2021 | $7.49 | $7.60 | $7.25 | $7.53 | 67 448 |
