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 |
| 2021-10-22 | $5.51 | $5.56 | $5.25 | $5.28 | 67 735 |
| 2021-10-21 | $5.51 | $5.74 | $5.32 | $5.47 | 161 794 |
| 2021-10-20 | $5.87 | $5.87 | $5.47 | $5.57 | 116 852 |
| 2021-10-19 | $5.86 | $5.87 | $5.71 | $5.84 | 213 419 |
| 2021-10-18 | $5.30 | $5.75 | $5.22 | $5.66 | 198 617 |
| 2021-10-15 | $5.28 | $5.40 | $5.21 | $5.32 | 59 235 |
| 2021-10-14 | $5.25 | $5.30 | $5.11 | $5.19 | 72 538 |
| 2021-10-13 | $5.15 | $5.25 | $5.02 | $5.23 | 92 836 |
| 2021-10-12 | $5.30 | $5.38 | $5.05 | $5.15 | 74 621 |
| 2021-10-11 | $4.99 | $5.33 | $4.97 | $5.27 | 187 453 |
| 2021-10-08 | $4.77 | $4.91 | $4.76 | $4.90 | 36 243 |
| 2021-10-07 | $4.60 | $4.94 | $4.60 | $4.82 | 99 402 |
| 2021-10-06 | $4.60 | $4.69 | $4.51 | $4.54 | 64 220 |
| 2021-10-05 | $4.71 | $4.84 | $4.60 | $4.66 | 50 188 |
| 2021-10-04 | $5.04 | $5.04 | $4.57 | $4.65 | 82 963 |
| 2021-10-01 | $4.86 | $5.00 | $4.76 | $4.90 | 89 796 |
| 2021-09-30 | $4.90 | $4.90 | $4.66 | $4.81 | 71 976 |
| 2021-09-29 | $5.06 | $5.14 | $4.80 | $4.85 | 301 244 |
| 2021-09-28 | $5.38 | $5.38 | $4.91 | $5.05 | 413 154 |
| 2021-09-27 | $5.12 | $5.55 | $5.09 | $5.40 | 222 803 |
| 2021-09-24 | $5.32 | $5.35 | $4.97 | $5.16 | 245 771 |
| 2021-09-23 | $4.71 | $5.51 | $4.71 | $5.51 | 615 895 |
| 2021-09-22 | $4.60 | $4.73 | $4.59 | $4.66 | 75 377 |
| 2021-09-21 | $4.60 | $4.68 | $4.51 | $4.56 | 97 892 |
| 2021-09-20 | $5.00 | $5.10 | $4.42 | $4.61 | 271 488 |
