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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2019 | $0.88 | $0.92 | $0.88 | $0.89 | 402 482 |
| Feb 19, 2019 | $0.82 | $0.89 | $0.82 | $0.88 | 582 215 |
| Feb 15, 2019 | $0.790 | $0.84 | $0.780 | $0.81 | 322 297 |
| Feb 14, 2019 | $0.767 | $0.83 | $0.760 | $0.799 | 413 373 |
| Feb 13, 2019 | $0.790 | $0.790 | $0.760 | $0.790 | 272 348 |
| Feb 12, 2019 | $0.730 | $0.80 | $0.730 | $0.767 | 406 881 |
| Feb 11, 2019 | $0.720 | $0.750 | $0.711 | $0.735 | 620 160 |
| Feb 08, 2019 | $0.85 | $0.87 | $0.705 | $0.790 | 1 322 168 |
| Feb 07, 2019 | $0.92 | $0.94 | $0.90 | $0.91 | 309 971 |
| Feb 06, 2019 | $0.93 | $0.94 | $0.90 | $0.92 | 287 820 |
| Feb 05, 2019 | $0.93 | $0.93 | $0.90 | $0.90 | 186 221 |
| Feb 04, 2019 | $0.89 | $0.95 | $0.89 | $0.92 | 397 811 |
| Feb 01, 2019 | $0.89 | $0.90 | $0.86 | $0.89 | 307 764 |
| Jan 31, 2019 | $0.88 | $0.88 | $0.83 | $0.86 | 275 165 |
| Jan 30, 2019 | $0.86 | $0.89 | $0.84 | $0.87 | 296 974 |
| Jan 29, 2019 | $0.88 | $0.90 | $0.86 | $0.86 | 212 517 |
| Jan 28, 2019 | $0.90 | $0.92 | $0.85 | $0.88 | 282 881 |
| Jan 25, 2019 | $0.89 | $0.90 | $0.88 | $0.90 | 224 515 |
| Jan 24, 2019 | $0.91 | $0.93 | $0.87 | $0.89 | 490 391 |
| Jan 23, 2019 | $0.92 | $0.96 | $0.90 | $0.92 | 390 751 |
| Jan 22, 2019 | $1.00 | $1.03 | $0.89 | $0.90 | 810 687 |
| Jan 18, 2019 | $1.00 | $1.08 | $0.93 | $0.96 | 1 423 452 |
| Jan 17, 2019 | $1.00 | $1.02 | $0.96 | $1.00 | 857 007 |
| Jan 16, 2019 | $0.90 | $0.98 | $0.87 | $0.98 | 1 221 037 |
| Jan 15, 2019 | $0.91 | $0.94 | $0.83 | $0.86 | 1 000 542 |
