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 |
| Aug 19, 2019 | $0.680 | $0.700 | $0.671 | $0.700 | 330 100 |
| Aug 16, 2019 | $0.630 | $0.680 | $0.630 | $0.653 | 312 891 |
| Aug 15, 2019 | $0.645 | $0.648 | $0.620 | $0.640 | 241 940 |
| Aug 14, 2019 | $0.660 | $0.660 | $0.620 | $0.640 | 396 218 |
| Aug 13, 2019 | $0.672 | $0.680 | $0.650 | $0.663 | 291 605 |
| Aug 12, 2019 | $0.681 | $0.698 | $0.665 | $0.670 | 478 991 |
| Aug 09, 2019 | $0.690 | $0.700 | $0.661 | $0.669 | 525 506 |
| Aug 08, 2019 | $0.704 | $0.745 | $0.702 | $0.715 | 273 699 |
| Aug 07, 2019 | $0.710 | $0.710 | $0.683 | $0.704 | 166 392 |
| Aug 06, 2019 | $0.710 | $0.720 | $0.690 | $0.691 | 169 015 |
| Aug 05, 2019 | $0.714 | $0.720 | $0.690 | $0.692 | 391 326 |
| Aug 02, 2019 | $0.730 | $0.750 | $0.712 | $0.720 | 85 081 |
| Aug 01, 2019 | $0.750 | $0.750 | $0.712 | $0.712 | 117 527 |
| Jul 31, 2019 | $0.750 | $0.760 | $0.728 | $0.728 | 186 486 |
| Jul 30, 2019 | $0.749 | $0.749 | $0.732 | $0.745 | 141 790 |
| Jul 29, 2019 | $0.749 | $0.749 | $0.728 | $0.730 | 153 895 |
| Jul 26, 2019 | $0.742 | $0.742 | $0.726 | $0.730 | 82 631 |
| Jul 25, 2019 | $0.730 | $0.740 | $0.726 | $0.726 | 70 157 |
| Jul 24, 2019 | $0.745 | $0.758 | $0.721 | $0.735 | 183 694 |
| Jul 23, 2019 | $0.730 | $0.760 | $0.730 | $0.744 | 111 980 |
| Jul 22, 2019 | $0.742 | $0.760 | $0.739 | $0.760 | 74 169 |
| Jul 19, 2019 | $0.750 | $0.760 | $0.739 | $0.740 | 200 440 |
| Jul 18, 2019 | $0.734 | $0.760 | $0.734 | $0.740 | 241 281 |
| Jul 17, 2019 | $0.711 | $0.770 | $0.711 | $0.734 | 340 809 |
| Jul 16, 2019 | $0.740 | $0.760 | $0.710 | $0.721 | 325 044 |
