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 |
| Mar 27, 2019 | $0.90 | $0.92 | $0.88 | $0.91 | 136 549 |
| Mar 26, 2019 | $0.92 | $0.94 | $0.90 | $0.91 | 125 087 |
| Mar 25, 2019 | $0.94 | $0.95 | $0.89 | $0.91 | 222 125 |
| Mar 22, 2019 | $0.95 | $0.98 | $0.93 | $0.95 | 229 084 |
| Mar 21, 2019 | $0.98 | $0.98 | $0.95 | $0.96 | 196 252 |
| Mar 20, 2019 | $1.02 | $1.04 | $0.95 | $0.96 | 867 353 |
| Mar 19, 2019 | $0.97 | $1.05 | $0.96 | $1.02 | 1 115 711 |
| Mar 18, 2019 | $0.89 | $0.95 | $0.88 | $0.93 | 446 547 |
| Mar 15, 2019 | $0.90 | $0.90 | $0.85 | $0.87 | 332 165 |
| Mar 14, 2019 | $0.87 | $0.90 | $0.85 | $0.86 | 548 996 |
| Mar 13, 2019 | $0.84 | $0.86 | $0.83 | $0.85 | 379 492 |
| Mar 12, 2019 | $0.85 | $0.85 | $0.82 | $0.83 | 212 563 |
| Mar 11, 2019 | $0.82 | $0.86 | $0.81 | $0.84 | 260 166 |
| Mar 08, 2019 | $0.82 | $0.83 | $0.795 | $0.795 | 181 597 |
| Mar 07, 2019 | $0.82 | $0.84 | $0.81 | $0.82 | 107 693 |
| Mar 06, 2019 | $0.82 | $0.84 | $0.82 | $0.83 | 190 954 |
| Mar 05, 2019 | $0.85 | $0.85 | $0.81 | $0.84 | 202 323 |
| Mar 04, 2019 | $0.84 | $0.87 | $0.81 | $0.85 | 397 974 |
| Mar 01, 2019 | $0.83 | $0.85 | $0.80 | $0.81 | 187 535 |
| Feb 28, 2019 | $0.82 | $0.85 | $0.793 | $0.83 | 234 613 |
| Feb 27, 2019 | $0.84 | $0.85 | $0.80 | $0.83 | 275 587 |
| Feb 26, 2019 | $0.87 | $0.88 | $0.81 | $0.84 | 282 379 |
| Feb 25, 2019 | $0.88 | $0.89 | $0.86 | $0.87 | 341 354 |
| Feb 22, 2019 | $0.90 | $0.90 | $0.88 | $0.88 | 300 264 |
| Feb 21, 2019 | $0.92 | $0.92 | $0.88 | $0.90 | 395 537 |
