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 |
| Sep 30, 2016 | $1.38 | $1.43 | $1.35 | $1.37 | 179 500 |
| Sep 29, 2016 | $1.36 | $1.40 | $1.35 | $1.38 | 109 200 |
| Sep 28, 2016 | $1.37 | $1.41 | $1.31 | $1.35 | 330 700 |
| Sep 27, 2016 | $1.34 | $1.38 | $1.34 | $1.36 | 137 200 |
| Sep 26, 2016 | $1.39 | $1.39 | $1.33 | $1.35 | 215 700 |
| Sep 23, 2016 | $1.39 | $1.42 | $1.38 | $1.39 | 79 400 |
| Sep 22, 2016 | $1.42 | $1.43 | $1.38 | $1.39 | 192 800 |
| Sep 21, 2016 | $1.34 | $1.43 | $1.34 | $1.43 | 167 000 |
| Sep 20, 2016 | $1.35 | $1.35 | $1.33 | $1.33 | 269 200 |
| Sep 19, 2016 | $1.40 | $1.40 | $1.32 | $1.33 | 430 800 |
| Sep 16, 2016 | $1.40 | $1.41 | $1.40 | $1.40 | 241 200 |
| Sep 15, 2016 | $1.41 | $1.44 | $1.40 | $1.40 | 237 900 |
| Sep 14, 2016 | $1.41 | $1.43 | $1.41 | $1.41 | 119 700 |
| Sep 13, 2016 | $1.45 | $1.45 | $1.41 | $1.43 | 194 900 |
| Sep 12, 2016 | $1.41 | $1.47 | $1.41 | $1.43 | 157 400 |
| Sep 09, 2016 | $1.48 | $1.52 | $1.41 | $1.41 | 329 900 |
| Sep 08, 2016 | $1.47 | $1.49 | $1.46 | $1.48 | 256 500 |
| Sep 07, 2016 | $1.56 | $1.62 | $1.46 | $1.48 | 966 800 |
| Sep 06, 2016 | $1.64 | $1.68 | $1.57 | $1.57 | 313 600 |
| Sep 02, 2016 | $1.68 | $1.71 | $1.64 | $1.64 | 195 200 |
| Sep 01, 2016 | $1.69 | $1.72 | $1.68 | $1.69 | 204 500 |
| Aug 31, 2016 | $1.72 | $1.74 | $1.68 | $1.71 | 221 800 |
| Aug 30, 2016 | $1.75 | $1.80 | $1.66 | $1.70 | 366 500 |
| Aug 29, 2016 | $1.68 | $1.75 | $1.62 | $1.73 | 239 800 |
| Aug 26, 2016 | $1.72 | $1.79 | $1.68 | $1.71 | 268 600 |
