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 |
| Jan 10, 2020 | $3.08 | $3.13 | $2.94 | $2.97 | 161 576 |
| Jan 09, 2020 | $3.20 | $3.25 | $3.05 | $3.05 | 106 870 |
| Jan 08, 2020 | $3.49 | $3.50 | $3.16 | $3.20 | 160 395 |
| Jan 07, 2020 | $3.48 | $3.73 | $3.36 | $3.47 | 117 529 |
| Jan 06, 2020 | $3.30 | $3.82 | $3.21 | $3.46 | 174 984 |
| Jan 03, 2020 | $3.42 | $4.17 | $3.38 | $3.63 | 704 435 |
| Jan 02, 2020 | $3.08 | $3.49 | $3.04 | $3.42 | 177 464 |
| Dec 31, 2019 | $3.01 | $3.06 | $2.92 | $3.06 | 186 358 |
| Dec 30, 2019 | $3.09 | $3.10 | $2.92 | $3.06 | 113 449 |
| Dec 27, 2019 | $3.13 | $3.18 | $3.02 | $3.04 | 82 775 |
| Dec 26, 2019 | $2.88 | $3.09 | $2.82 | $3.08 | 75 126 |
| Dec 24, 2019 | $3.01 | $3.05 | $2.79 | $2.93 | 114 931 |
| Dec 23, 2019 | $3.15 | $3.19 | $3.05 | $3.05 | 97 233 |
| Dec 20, 2019 | $3.20 | $3.24 | $3.11 | $3.12 | 145 828 |
| Dec 19, 2019 | $3.19 | $3.27 | $3.17 | $3.17 | 56 685 |
| Dec 18, 2019 | $3.28 | $3.35 | $3.13 | $3.20 | 104 255 |
| Dec 17, 2019 | $3.44 | $3.48 | $3.25 | $3.28 | 140 909 |
| Dec 16, 2019 | $3.40 | $3.47 | $3.37 | $3.44 | 137 316 |
| Dec 13, 2019 | $3.41 | $3.42 | $3.35 | $3.39 | 110 390 |
| Dec 12, 2019 | $3.27 | $3.50 | $3.27 | $3.35 | 151 872 |
| Dec 11, 2019 | $3.29 | $3.40 | $3.19 | $3.20 | 184 279 |
| Dec 10, 2019 | $3.54 | $3.54 | $3.25 | $3.29 | 182 998 |
| Dec 09, 2019 | $3.64 | $3.68 | $3.44 | $3.57 | 128 191 |
| Dec 06, 2019 | $3.79 | $3.90 | $3.61 | $3.65 | 68 331 |
| Dec 05, 2019 | $3.90 | $4.10 | $3.69 | $3.80 | 133 244 |
