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 17, 2021 | $4.86 | $5.22 | $4.80 | $5.04 | 592 426 |
| Sep 16, 2021 | $4.47 | $4.80 | $4.42 | $4.77 | 147 460 |
| Sep 15, 2021 | $4.40 | $4.57 | $4.35 | $4.50 | 67 532 |
| Sep 14, 2021 | $4.50 | $4.62 | $4.30 | $4.40 | 70 009 |
| Sep 13, 2021 | $4.52 | $4.67 | $4.30 | $4.50 | 80 664 |
| Sep 10, 2021 | $4.45 | $4.69 | $4.44 | $4.50 | 109 541 |
| Sep 09, 2021 | $4.32 | $4.50 | $4.26 | $4.41 | 76 960 |
| Sep 08, 2021 | $4.45 | $4.45 | $4.00 | $4.29 | 121 417 |
| Sep 07, 2021 | $4.58 | $4.71 | $4.40 | $4.42 | 85 426 |
| Sep 03, 2021 | $4.57 | $4.69 | $4.45 | $4.54 | 72 491 |
| Sep 02, 2021 | $4.50 | $4.74 | $4.50 | $4.61 | 79 040 |
| Sep 01, 2021 | $4.70 | $4.75 | $4.48 | $4.48 | 79 601 |
| Aug 31, 2021 | $4.46 | $4.73 | $4.46 | $4.73 | 61 186 |
| Aug 30, 2021 | $4.72 | $4.79 | $4.43 | $4.50 | 88 578 |
| Aug 27, 2021 | $4.37 | $4.70 | $4.37 | $4.58 | 61 074 |
| Aug 26, 2021 | $4.54 | $4.76 | $4.35 | $4.40 | 105 416 |
| Aug 25, 2021 | $4.71 | $4.84 | $4.55 | $4.55 | 87 055 |
| Aug 24, 2021 | $4.24 | $4.99 | $4.24 | $4.76 | 228 435 |
| Aug 23, 2021 | $4.20 | $4.33 | $4.07 | $4.31 | 97 739 |
| Aug 20, 2021 | $3.88 | $4.22 | $3.88 | $4.15 | 82 530 |
| Aug 19, 2021 | $4.13 | $4.19 | $3.93 | $3.93 | 60 951 |
| Aug 18, 2021 | $3.85 | $4.31 | $3.85 | $4.13 | 117 096 |
| Aug 17, 2021 | $4.10 | $4.17 | $3.80 | $3.81 | 249 778 |
| Aug 16, 2021 | $4.24 | $4.27 | $4.05 | $4.17 | 162 286 |
| Aug 13, 2021 | $4.49 | $4.54 | $4.20 | $4.24 | 158 336 |
