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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2021 | $8.45 | $8.48 | $8.11 | $8.11 | 60 868 |
| Apr 26, 2021 | $8.51 | $8.53 | $8.16 | $8.41 | 119 892 |
| Apr 23, 2021 | $8.08 | $8.40 | $8.00 | $8.36 | 112 693 |
| Apr 22, 2021 | $7.61 | $8.23 | $7.40 | $8.19 | 131 397 |
| Apr 21, 2021 | $7.44 | $7.75 | $7.24 | $7.48 | 188 603 |
| Apr 20, 2021 | $7.36 | $7.46 | $6.95 | $7.45 | 167 877 |
| Apr 19, 2021 | $7.69 | $7.78 | $7.19 | $7.34 | 200 001 |
| Apr 16, 2021 | $7.85 | $8.04 | $7.66 | $7.70 | 115 141 |
| Apr 15, 2021 | $8.08 | $8.38 | $7.71 | $7.85 | 201 339 |
| Apr 14, 2021 | $8.43 | $8.55 | $8.00 | $8.04 | 149 061 |
| Apr 13, 2021 | $8.13 | $8.45 | $7.85 | $8.39 | 98 477 |
| Apr 12, 2021 | $8.51 | $8.60 | $8.05 | $8.08 | 167 939 |
| Apr 09, 2021 | $8.79 | $8.79 | $8.47 | $8.60 | 104 446 |
| Apr 08, 2021 | $8.39 | $8.80 | $8.39 | $8.74 | 104 430 |
| Apr 07, 2021 | $8.85 | $8.85 | $8.28 | $8.37 | 112 161 |
| Apr 06, 2021 | $8.71 | $9.04 | $8.55 | $8.96 | 179 127 |
| Apr 05, 2021 | $9.35 | $9.40 | $8.44 | $8.72 | 323 819 |
| Apr 01, 2021 | $9.28 | $9.60 | $8.92 | $9.25 | 427 773 |
| Mar 31, 2021 | $9.04 | $9.30 | $8.65 | $9.14 | 483 209 |
| Mar 30, 2021 | $7.90 | $8.60 | $7.63 | $8.43 | 257 908 |
| Mar 29, 2021 | $7.75 | $8.14 | $7.46 | $7.46 | 185 616 |
| Mar 26, 2021 | $8.29 | $8.49 | $7.60 | $7.82 | 113 893 |
| Mar 25, 2021 | $7.56 | $8.16 | $7.27 | $8.09 | 162 154 |
| Mar 24, 2021 | $8.19 | $8.70 | $7.61 | $7.62 | 183 013 |
| Mar 23, 2021 | $8.68 | $8.75 | $7.98 | $8.09 | 192 428 |
