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 |
| 2022-01-04 | $3.64 | $3.79 | $3.43 | $3.51 | 101 765 |
| 2022-01-03 | $3.39 | $3.64 | $3.36 | $3.54 | 52 538 |
| 2021-12-31 | $3.21 | $3.49 | $3.17 | $3.32 | 153 748 |
| 2021-12-30 | $3.23 | $3.42 | $3.21 | $3.24 | 192 216 |
| 2021-12-29 | $3.52 | $3.55 | $3.17 | $3.25 | 383 276 |
| 2021-12-28 | $3.75 | $3.75 | $3.50 | $3.51 | 175 674 |
| 2021-12-27 | $3.89 | $3.94 | $3.62 | $3.76 | 157 623 |
| 2021-12-23 | $4.05 | $4.05 | $3.82 | $3.90 | 157 412 |
| 2021-12-22 | $4.16 | $4.21 | $3.95 | $3.98 | 150 934 |
| 2021-12-21 | $3.96 | $4.17 | $3.85 | $4.14 | 139 379 |
| 2021-12-20 | $4.12 | $4.12 | $3.80 | $3.90 | 236 165 |
| 2021-12-17 | $4.25 | $4.34 | $4.10 | $4.21 | 197 767 |
| 2021-12-16 | $4.48 | $4.50 | $4.11 | $4.34 | 98 410 |
| 2021-12-15 | $4.39 | $4.44 | $4.00 | $4.44 | 248 213 |
| 2021-12-14 | $4.64 | $4.72 | $4.18 | $4.42 | 106 401 |
| 2021-12-13 | $4.70 | $4.78 | $4.56 | $4.71 | 82 470 |
| 2021-12-10 | $4.57 | $4.70 | $4.39 | $4.70 | 83 038 |
| 2021-12-09 | $4.72 | $4.84 | $4.42 | $4.44 | 59 914 |
| 2021-12-08 | $4.50 | $4.74 | $4.31 | $4.71 | 208 861 |
| 2021-12-07 | $4.36 | $4.66 | $4.36 | $4.40 | 51 672 |
| 2021-12-06 | $4.22 | $4.42 | $4.06 | $4.28 | 81 033 |
| 2021-12-03 | $4.50 | $4.69 | $4.17 | $4.27 | 99 402 |
| 2021-12-02 | $4.48 | $4.59 | $4.33 | $4.44 | 99 691 |
| 2021-12-01 | $4.87 | $4.87 | $4.46 | $4.47 | 113 710 |
| 2021-11-30 | $4.90 | $4.90 | $4.62 | $4.74 | 61 114 |
