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 |
| Jul 21, 2016 | $1.47 | $1.50 | $1.46 | $1.48 | 392 700 |
| Jul 20, 2016 | $1.48 | $1.52 | $1.46 | $1.46 | 603 700 |
| Jul 19, 2016 | $1.36 | $1.48 | $1.36 | $1.45 | 1 040 400 |
| Jul 18, 2016 | $1.35 | $1.39 | $1.34 | $1.38 | 303 300 |
| Jul 15, 2016 | $1.38 | $1.42 | $1.35 | $1.35 | 538 300 |
| Jul 14, 2016 | $1.37 | $1.40 | $1.37 | $1.38 | 134 400 |
| Jul 13, 2016 | $1.36 | $1.40 | $1.35 | $1.37 | 85 100 |
| Jul 12, 2016 | $1.37 | $1.40 | $1.36 | $1.38 | 281 800 |
| Jul 11, 2016 | $1.34 | $1.37 | $1.34 | $1.34 | 181 000 |
| Jul 08, 2016 | $1.35 | $1.37 | $1.34 | $1.35 | 116 000 |
| Jul 07, 2016 | $1.35 | $1.37 | $1.32 | $1.35 | 91 200 |
| Jul 06, 2016 | $1.33 | $1.36 | $1.31 | $1.33 | 140 700 |
| Jul 05, 2016 | $1.38 | $1.41 | $1.31 | $1.33 | 151 600 |
| Jul 01, 2016 | $1.36 | $1.43 | $1.36 | $1.40 | 329 200 |
| Jun 30, 2016 | $1.36 | $1.40 | $1.30 | $1.38 | 149 100 |
| Jun 29, 2016 | $1.38 | $1.45 | $1.30 | $1.38 | 519 900 |
| Jun 28, 2016 | $1.29 | $1.36 | $1.29 | $1.35 | 121 600 |
| Jun 27, 2016 | $1.38 | $1.40 | $1.25 | $1.25 | 558 300 |
| Jun 24, 2016 | $1.38 | $1.40 | $1.34 | $1.40 | 649 700 |
| Jun 23, 2016 | $1.39 | $1.43 | $1.38 | $1.41 | 126 600 |
| Jun 22, 2016 | $1.40 | $1.40 | $1.36 | $1.37 | 113 600 |
| Jun 21, 2016 | $1.42 | $1.44 | $1.36 | $1.40 | 178 800 |
| Jun 20, 2016 | $1.43 | $1.45 | $1.41 | $1.44 | 103 600 |
| Jun 17, 2016 | $1.41 | $1.43 | $1.38 | $1.40 | 244 200 |
| Jun 16, 2016 | $1.38 | $1.42 | $1.37 | $1.40 | 142 821 |
