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 |
| Jun 02, 2021 | $7.35 | $7.57 | $7.30 | $7.48 | 70 075 |
| Jun 01, 2021 | $7.24 | $7.40 | $7.11 | $7.31 | 130 120 |
| May 28, 2021 | $7.50 | $7.60 | $7.16 | $7.24 | 73 315 |
| May 27, 2021 | $7.48 | $7.55 | $7.16 | $7.47 | 154 572 |
| May 26, 2021 | $7.20 | $7.42 | $7.17 | $7.38 | 135 617 |
| May 25, 2021 | $7.38 | $7.50 | $7.15 | $7.20 | 70 491 |
| May 24, 2021 | $7.48 | $7.53 | $7.21 | $7.42 | 49 134 |
| May 21, 2021 | $7.47 | $7.60 | $7.20 | $7.50 | 143 642 |
| May 20, 2021 | $7.54 | $7.66 | $7.19 | $7.44 | 109 911 |
| May 19, 2021 | $7.50 | $7.69 | $7.39 | $7.56 | 73 429 |
| May 18, 2021 | $7.48 | $7.76 | $7.34 | $7.65 | 141 425 |
| May 17, 2021 | $7.39 | $7.55 | $7.23 | $7.37 | 59 381 |
| May 14, 2021 | $7.23 | $7.55 | $7.16 | $7.50 | 59 423 |
| May 13, 2021 | $7.20 | $7.62 | $7.00 | $7.10 | 96 137 |
| May 12, 2021 | $7.60 | $7.64 | $7.01 | $7.10 | 120 252 |
| May 11, 2021 | $7.43 | $7.80 | $7.23 | $7.64 | 94 173 |
| May 10, 2021 | $7.77 | $7.84 | $7.35 | $7.43 | 101 681 |
| May 07, 2021 | $7.50 | $7.87 | $7.30 | $7.68 | 55 459 |
| May 06, 2021 | $7.64 | $7.91 | $7.23 | $7.41 | 115 793 |
| May 05, 2021 | $7.89 | $8.36 | $7.55 | $7.64 | 171 152 |
| May 04, 2021 | $8.08 | $8.20 | $7.56 | $7.87 | 256 988 |
| May 03, 2021 | $8.12 | $8.30 | $8.06 | $8.17 | 85 412 |
| Apr 30, 2021 | $8.14 | $8.48 | $8.05 | $8.06 | 47 626 |
| Apr 29, 2021 | $8.49 | $8.57 | $8.15 | $8.35 | 151 404 |
| Apr 28, 2021 | $8.03 | $8.68 | $8.03 | $8.52 | 81 782 |
