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 |
| Nov 04, 2016 | $0.80 | $0.84 | $0.760 | $0.80 | 527 400 |
| Nov 03, 2016 | $0.84 | $0.88 | $0.750 | $0.780 | 634 000 |
| Nov 02, 2016 | $0.94 | $0.94 | $0.84 | $0.85 | 262 500 |
| Nov 01, 2016 | $0.88 | $0.88 | $0.83 | $0.84 | 548 900 |
| Oct 31, 2016 | $0.94 | $0.96 | $0.87 | $0.88 | 309 800 |
| Oct 28, 2016 | $0.99 | $1.01 | $0.87 | $0.93 | 1 557 400 |
| Oct 27, 2016 | $1.03 | $1.05 | $1.00 | $1.00 | 437 000 |
| Oct 26, 2016 | $1.05 | $1.07 | $1.00 | $1.03 | 902 500 |
| Oct 25, 2016 | $1.07 | $1.07 | $1.05 | $1.05 | 374 500 |
| Oct 24, 2016 | $1.09 | $1.09 | $1.06 | $1.08 | 259 000 |
| Oct 21, 2016 | $1.08 | $1.11 | $1.06 | $1.10 | 256 800 |
| Oct 20, 2016 | $1.18 | $1.18 | $1.07 | $1.09 | 406 700 |
| Oct 19, 2016 | $1.10 | $1.19 | $1.00 | $1.11 | 2 469 500 |
| Oct 18, 2016 | $1.28 | $1.29 | $1.09 | $1.10 | 2 070 400 |
| Oct 17, 2016 | $1.35 | $1.38 | $1.32 | $1.33 | 132 900 |
| Oct 14, 2016 | $1.34 | $1.38 | $1.32 | $1.35 | 146 100 |
| Oct 13, 2016 | $1.36 | $1.36 | $1.30 | $1.32 | 218 900 |
| Oct 12, 2016 | $1.40 | $1.40 | $1.35 | $1.36 | 188 800 |
| Oct 11, 2016 | $1.40 | $1.40 | $1.35 | $1.36 | 146 100 |
| Oct 10, 2016 | $1.43 | $1.43 | $1.36 | $1.39 | 179 100 |
| Oct 07, 2016 | $1.44 | $1.48 | $1.40 | $1.42 | 153 500 |
| Oct 06, 2016 | $1.40 | $1.47 | $1.38 | $1.45 | 718 800 |
| Oct 05, 2016 | $1.30 | $1.44 | $1.30 | $1.37 | 363 800 |
| Oct 04, 2016 | $1.33 | $1.39 | $1.30 | $1.30 | 348 500 |
| Oct 03, 2016 | $1.35 | $1.37 | $1.33 | $1.33 | 161 900 |
