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 |
| May 10, 2016 | $1.39 | $1.54 | $1.39 | $1.46 | 696 992 |
| May 09, 2016 | $1.45 | $1.45 | $1.32 | $1.38 | 556 478 |
| May 06, 2016 | $1.44 | $1.48 | $1.35 | $1.44 | 406 871 |
| May 05, 2016 | $1.47 | $1.54 | $1.40 | $1.46 | 317 224 |
| May 04, 2016 | $1.49 | $1.57 | $1.44 | $1.45 | 325 327 |
| May 03, 2016 | $1.55 | $1.58 | $1.45 | $1.51 | 389 218 |
| May 02, 2016 | $1.56 | $1.60 | $1.53 | $1.55 | 330 429 |
| Apr 29, 2016 | $1.69 | $1.69 | $1.55 | $1.57 | 610 226 |
| Apr 28, 2016 | $1.66 | $1.74 | $1.63 | $1.69 | 533 114 |
| Apr 27, 2016 | $1.69 | $1.73 | $1.65 | $1.69 | 401 267 |
| Apr 26, 2016 | $1.67 | $1.68 | $1.63 | $1.67 | 323 216 |
| Apr 25, 2016 | $1.75 | $1.78 | $1.65 | $1.67 | 753 160 |
| Apr 22, 2016 | $1.76 | $1.79 | $1.73 | $1.77 | 635 132 |
| Apr 21, 2016 | $1.84 | $1.87 | $1.73 | $1.79 | 831 313 |
| Apr 20, 2016 | $1.86 | $1.93 | $1.82 | $1.85 | 972 351 |
| Apr 19, 2016 | $2.00 | $2.20 | $1.77 | $1.90 | 3 905 194 |
| Apr 18, 2016 | $1.98 | $2.70 | $1.92 | $2.51 | 2 120 844 |
| Apr 15, 2016 | $2.11 | $2.14 | $1.95 | $2.01 | 720 124 |
| Apr 14, 2016 | $2.12 | $2.40 | $2.00 | $2.09 | 2 340 793 |
| Apr 13, 2016 | $1.53 | $1.97 | $1.53 | $1.89 | 1 238 276 |
| Apr 12, 2016 | $1.60 | $1.63 | $1.52 | $1.52 | 366 636 |
| Apr 11, 2016 | $1.45 | $1.70 | $1.43 | $1.59 | 889 598 |
| Apr 08, 2016 | $1.39 | $1.44 | $1.37 | $1.39 | 150 482 |
| Apr 07, 2016 | $1.40 | $1.43 | $1.35 | $1.36 | 252 875 |
| Apr 06, 2016 | $1.36 | $1.46 | $1.36 | $1.41 | 202 365 |
