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 |
| Dec 04, 2019 | $3.60 | $4.08 | $3.55 | $3.89 | 378 450 |
| Dec 03, 2019 | $3.57 | $3.62 | $3.26 | $3.37 | 113 842 |
| Dec 02, 2019 | $4.01 | $4.01 | $3.53 | $3.63 | 234 790 |
| Nov 29, 2019 | $3.93 | $4.14 | $3.84 | $4.00 | 77 665 |
| Nov 27, 2019 | $4.37 | $4.41 | $3.55 | $3.96 | 248 715 |
| Nov 26, 2019 | $3.86 | $4.59 | $3.85 | $4.33 | 426 538 |
| Nov 25, 2019 | $3.55 | $3.87 | $3.55 | $3.82 | 198 822 |
| Nov 22, 2019 | $3.37 | $3.64 | $3.34 | $3.61 | 203 310 |
| Nov 21, 2019 | $3.22 | $3.70 | $3.22 | $3.31 | 326 472 |
| Nov 20, 2019 | $3.13 | $3.27 | $3.06 | $3.20 | 114 461 |
| Nov 19, 2019 | $3.03 | $3.20 | $2.90 | $3.16 | 273 868 |
| Nov 18, 2019 | $2.79 | $3.49 | $2.66 | $3.21 | 1 633 243 |
| Nov 15, 2019 | $2.61 | $2.66 | $2.51 | $2.57 | 71 379 |
| Nov 14, 2019 | $2.69 | $2.78 | $2.58 | $2.58 | 92 650 |
| Nov 13, 2019 | $2.53 | $2.79 | $2.45 | $2.78 | 165 026 |
| Nov 12, 2019 | $2.53 | $2.54 | $2.47 | $2.53 | 54 668 |
| Nov 11, 2019 | $2.38 | $2.53 | $2.36 | $2.52 | 44 995 |
| Nov 08, 2019 | $2.33 | $2.48 | $2.32 | $2.43 | 92 263 |
| Nov 07, 2019 | $2.56 | $2.63 | $2.30 | $2.50 | 170 832 |
| Nov 06, 2019 | $2.62 | $2.75 | $2.46 | $2.56 | 190 707 |
| Nov 05, 2019 | $2.75 | $2.76 | $2.49 | $2.59 | 144 147 |
| Nov 04, 2019 | $2.58 | $2.85 | $2.58 | $2.71 | 284 527 |
| Nov 01, 2019 | $2.33 | $2.77 | $2.26 | $2.58 | 405 071 |
| Oct 31, 2019 | $2.24 | $2.32 | $2.11 | $2.32 | 130 055 |
| Oct 30, 2019 | $2.12 | $2.29 | $2.03 | $2.23 | 231 515 |
