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 |
| Sep 24, 2019 | $0.530 | $0.530 | $0.495 | $0.503 | 355 142 |
| Sep 23, 2019 | $0.520 | $0.530 | $0.495 | $0.510 | 349 409 |
| Sep 20, 2019 | $0.530 | $0.549 | $0.509 | $0.510 | 323 846 |
| Sep 19, 2019 | $0.550 | $0.550 | $0.519 | $0.520 | 454 300 |
| Sep 18, 2019 | $0.533 | $0.550 | $0.518 | $0.518 | 202 301 |
| Sep 17, 2019 | $0.550 | $0.563 | $0.530 | $0.540 | 377 916 |
| Sep 16, 2019 | $0.546 | $0.565 | $0.535 | $0.540 | 351 095 |
| Sep 13, 2019 | $0.540 | $0.550 | $0.510 | $0.535 | 246 906 |
| Sep 12, 2019 | $0.505 | $0.540 | $0.500 | $0.540 | 616 421 |
| Sep 11, 2019 | $0.510 | $0.540 | $0.501 | $0.527 | 818 316 |
| Sep 10, 2019 | $0.535 | $0.550 | $0.500 | $0.510 | 612 247 |
| Sep 09, 2019 | $0.556 | $0.568 | $0.522 | $0.528 | 365 923 |
| Sep 06, 2019 | $0.550 | $0.568 | $0.540 | $0.550 | 881 420 |
| Sep 05, 2019 | $0.550 | $0.575 | $0.522 | $0.550 | 1 370 797 |
| Sep 04, 2019 | $0.622 | $0.633 | $0.603 | $0.612 | 395 373 |
| Sep 03, 2019 | $0.638 | $0.650 | $0.620 | $0.628 | 135 152 |
| Aug 30, 2019 | $0.680 | $0.682 | $0.630 | $0.657 | 230 201 |
| Aug 29, 2019 | $0.636 | $0.690 | $0.615 | $0.675 | 504 501 |
| Aug 28, 2019 | $0.640 | $0.656 | $0.603 | $0.630 | 422 731 |
| Aug 27, 2019 | $0.610 | $0.664 | $0.600 | $0.636 | 307 156 |
| Aug 26, 2019 | $0.601 | $0.640 | $0.595 | $0.613 | 204 073 |
| Aug 23, 2019 | $0.632 | $0.650 | $0.601 | $0.615 | 290 767 |
| Aug 22, 2019 | $0.657 | $0.670 | $0.620 | $0.620 | 305 623 |
| Aug 21, 2019 | $0.688 | $0.690 | $0.651 | $0.659 | 271 341 |
| Aug 20, 2019 | $0.700 | $0.705 | $0.680 | $0.680 | 170 025 |
