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 |
| Feb 09, 2022 | $3.65 | $3.85 | $3.59 | $3.83 | 84 108 |
| Feb 08, 2022 | $3.46 | $3.61 | $3.37 | $3.56 | 36 471 |
| Feb 07, 2022 | $3.50 | $3.60 | $3.41 | $3.46 | 29 378 |
| Feb 04, 2022 | $3.42 | $3.66 | $3.40 | $3.46 | 70 759 |
| Feb 03, 2022 | $3.54 | $3.62 | $3.40 | $3.43 | 33 298 |
| Feb 02, 2022 | $3.77 | $3.77 | $3.52 | $3.66 | 64 014 |
| Feb 01, 2022 | $3.66 | $3.75 | $3.50 | $3.75 | 47 760 |
| Jan 31, 2022 | $3.32 | $3.70 | $3.32 | $3.62 | 64 052 |
| Jan 28, 2022 | $3.17 | $3.36 | $3.16 | $3.32 | 62 999 |
| Jan 27, 2022 | $3.49 | $3.49 | $3.14 | $3.21 | 126 392 |
| Jan 26, 2022 | $3.64 | $3.78 | $3.40 | $3.49 | 119 187 |
| Jan 25, 2022 | $3.35 | $3.56 | $3.32 | $3.56 | 134 770 |
| Jan 24, 2022 | $3.14 | $3.32 | $2.82 | $3.28 | 203 639 |
| Jan 21, 2022 | $3.29 | $3.33 | $3.08 | $3.16 | 143 771 |
| Jan 20, 2022 | $3.25 | $3.53 | $3.21 | $3.28 | 53 257 |
| Jan 19, 2022 | $3.35 | $3.39 | $3.20 | $3.21 | 65 185 |
| Jan 18, 2022 | $3.45 | $3.54 | $3.33 | $3.41 | 75 764 |
| Jan 14, 2022 | $3.45 | $3.56 | $3.28 | $3.48 | 119 980 |
| Jan 13, 2022 | $3.62 | $3.80 | $3.46 | $3.48 | 140 405 |
| Jan 12, 2022 | $3.46 | $3.64 | $3.40 | $3.61 | 98 146 |
| Jan 11, 2022 | $3.30 | $3.54 | $3.28 | $3.44 | 83 118 |
| Jan 10, 2022 | $3.36 | $3.40 | $3.14 | $3.32 | 97 345 |
| Jan 07, 2022 | $3.34 | $3.49 | $3.21 | $3.29 | 116 501 |
| Jan 06, 2022 | $3.28 | $3.39 | $3.12 | $3.30 | 83 893 |
| Jan 05, 2022 | $3.51 | $3.61 | $3.20 | $3.22 | 184 127 |
