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 |
| Jun 15, 2016 | $1.41 | $1.46 | $1.39 | $1.41 | 156 733 |
| Jun 14, 2016 | $1.43 | $1.47 | $1.35 | $1.45 | 354 752 |
| Jun 13, 2016 | $1.40 | $1.43 | $1.35 | $1.38 | 185 636 |
| Jun 10, 2016 | $1.49 | $1.49 | $1.34 | $1.38 | 795 927 |
| Jun 09, 2016 | $1.52 | $1.52 | $1.45 | $1.50 | 339 885 |
| Jun 08, 2016 | $1.54 | $1.54 | $1.47 | $1.52 | 179 045 |
| Jun 07, 2016 | $1.52 | $1.54 | $1.50 | $1.51 | 268 488 |
| Jun 06, 2016 | $1.44 | $1.53 | $1.43 | $1.53 | 177 250 |
| Jun 03, 2016 | $1.46 | $1.49 | $1.43 | $1.44 | 244 092 |
| Jun 02, 2016 | $1.55 | $1.55 | $1.45 | $1.46 | 399 154 |
| Jun 01, 2016 | $1.56 | $1.58 | $1.52 | $1.57 | 148 776 |
| May 31, 2016 | $1.55 | $1.60 | $1.55 | $1.56 | 255 993 |
| May 27, 2016 | $1.53 | $1.57 | $1.51 | $1.55 | 157 184 |
| May 26, 2016 | $1.55 | $1.60 | $1.53 | $1.55 | 189 465 |
| May 25, 2016 | $1.62 | $1.65 | $1.50 | $1.55 | 634 238 |
| May 24, 2016 | $1.57 | $1.66 | $1.53 | $1.62 | 1 479 385 |
| May 23, 2016 | $1.49 | $1.55 | $1.47 | $1.55 | 567 044 |
| May 20, 2016 | $1.41 | $1.50 | $1.40 | $1.45 | 224 011 |
| May 19, 2016 | $1.42 | $1.43 | $1.38 | $1.42 | 131 533 |
| May 18, 2016 | $1.40 | $1.46 | $1.40 | $1.44 | 199 480 |
| May 17, 2016 | $1.39 | $1.47 | $1.39 | $1.42 | 234 645 |
| May 16, 2016 | $1.45 | $1.46 | $1.38 | $1.39 | 146 924 |
| May 13, 2016 | $1.41 | $1.44 | $1.35 | $1.42 | 193 179 |
| May 12, 2016 | $1.53 | $1.55 | $1.41 | $1.41 | 343 410 |
| May 11, 2016 | $1.52 | $1.54 | $1.46 | $1.53 | 467 437 |
