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 |
| Mar 22, 2021 | $8.75 | $8.89 | $8.45 | $8.72 | 80 018 |
| Mar 19, 2021 | $8.34 | $8.99 | $8.26 | $8.68 | 174 056 |
| Mar 18, 2021 | $9.10 | $9.36 | $8.30 | $8.30 | 196 064 |
| Mar 17, 2021 | $8.78 | $9.40 | $8.66 | $9.15 | 178 796 |
| Mar 16, 2021 | $9.50 | $9.53 | $8.85 | $9.01 | 218 786 |
| Mar 15, 2021 | $9.71 | $9.90 | $9.37 | $9.53 | 194 771 |
| Mar 12, 2021 | $9.54 | $9.80 | $9.35 | $9.73 | 154 588 |
| Mar 11, 2021 | $9.25 | $9.65 | $9.01 | $9.64 | 157 918 |
| Mar 10, 2021 | $9.39 | $9.66 | $8.72 | $9.13 | 189 100 |
| Mar 09, 2021 | $8.98 | $9.30 | $8.72 | $9.15 | 137 511 |
| Mar 08, 2021 | $8.29 | $9.33 | $7.90 | $8.68 | 338 816 |
| Mar 05, 2021 | $8.03 | $8.25 | $6.63 | $8.21 | 389 495 |
| Mar 04, 2021 | $8.73 | $8.99 | $7.63 | $7.89 | 394 656 |
| Mar 03, 2021 | $9.68 | $9.71 | $8.67 | $8.85 | 345 329 |
| Mar 02, 2021 | $9.50 | $9.94 | $9.42 | $9.78 | 702 474 |
| Mar 01, 2021 | $8.59 | $9.54 | $8.53 | $9.51 | 366 133 |
| Feb 26, 2021 | $7.88 | $8.44 | $7.62 | $8.34 | 414 412 |
| Feb 25, 2021 | $8.46 | $8.80 | $7.80 | $7.95 | 386 055 |
| Feb 24, 2021 | $8.71 | $9.03 | $8.40 | $8.63 | 252 331 |
| Feb 23, 2021 | $8.61 | $8.82 | $7.59 | $8.57 | 496 783 |
| Feb 22, 2021 | $9.36 | $9.41 | $8.83 | $8.85 | 444 450 |
| Feb 19, 2021 | $8.79 | $9.89 | $8.53 | $9.42 | 769 297 |
| Feb 18, 2021 | $8.77 | $8.77 | $8.07 | $8.23 | 555 547 |
| Feb 17, 2021 | $9.00 | $9.18 | $8.71 | $8.85 | 320 238 |
| Feb 16, 2021 | $9.81 | $9.90 | $8.73 | $8.91 | 815 149 |
