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 |
| Oct 29, 2019 | $2.01 | $2.15 | $1.88 | $2.13 | 362 258 |
| Oct 28, 2019 | $2.37 | $2.37 | $1.98 | $2.00 | 600 750 |
| Oct 25, 2019 | $2.56 | $2.78 | $2.35 | $2.40 | 986 441 |
| Oct 24, 2019 | $2.55 | $2.81 | $2.42 | $2.62 | 1 860 617 |
| Oct 23, 2019 | $2.48 | $2.68 | $2.37 | $2.54 | 345 710 |
| Oct 22, 2019 | $2.91 | $2.91 | $2.35 | $2.59 | 388 764 |
| Oct 21, 2019 | $0.340 | $0.340 | $0.250 | $0.291 | 2 598 630 |
| Oct 18, 2019 | $0.380 | $0.380 | $0.310 | $0.330 | 2 310 430 |
| Oct 17, 2019 | $0.401 | $0.429 | $0.380 | $0.390 | 727 670 |
| Oct 16, 2019 | $0.480 | $0.480 | $0.331 | $0.401 | 1 202 477 |
| Oct 15, 2019 | $0.470 | $0.470 | $0.441 | $0.460 | 297 508 |
| Oct 14, 2019 | $0.480 | $0.480 | $0.460 | $0.470 | 109 374 |
| Oct 11, 2019 | $0.478 | $0.489 | $0.464 | $0.472 | 195 147 |
| Oct 10, 2019 | $0.460 | $0.470 | $0.459 | $0.463 | 156 356 |
| Oct 09, 2019 | $0.460 | $0.480 | $0.455 | $0.459 | 208 195 |
| Oct 08, 2019 | $0.461 | $0.480 | $0.458 | $0.458 | 138 873 |
| Oct 07, 2019 | $0.488 | $0.488 | $0.460 | $0.462 | 263 274 |
| Oct 04, 2019 | $0.480 | $0.500 | $0.460 | $0.470 | 370 748 |
| Oct 03, 2019 | $0.469 | $0.500 | $0.466 | $0.476 | 460 818 |
| Oct 02, 2019 | $0.504 | $0.530 | $0.471 | $0.480 | 166 061 |
| Oct 01, 2019 | $0.530 | $0.530 | $0.490 | $0.500 | 120 026 |
| Sep 30, 2019 | $0.470 | $0.520 | $0.460 | $0.510 | 644 825 |
| Sep 27, 2019 | $0.498 | $0.500 | $0.460 | $0.460 | 440 192 |
| Sep 26, 2019 | $0.500 | $0.508 | $0.469 | $0.490 | 457 292 |
| Sep 25, 2019 | $0.505 | $0.510 | $0.481 | $0.493 | 583 988 |
