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 |
| Aug 12, 2021 | $4.56 | $4.60 | $4.32 | $4.51 | 160 020 |
| Aug 11, 2021 | $4.74 | $4.77 | $4.50 | $4.60 | 78 483 |
| Aug 10, 2021 | $4.63 | $4.82 | $4.62 | $4.72 | 77 743 |
| Aug 09, 2021 | $4.46 | $4.66 | $4.46 | $4.56 | 70 181 |
| Aug 06, 2021 | $4.44 | $4.52 | $4.38 | $4.42 | 52 839 |
| Aug 05, 2021 | $4.34 | $4.53 | $4.31 | $4.36 | 48 104 |
| Aug 04, 2021 | $4.46 | $4.57 | $4.30 | $4.33 | 94 876 |
| Aug 03, 2021 | $4.56 | $4.61 | $4.42 | $4.49 | 48 023 |
| Aug 02, 2021 | $4.66 | $4.86 | $4.52 | $4.56 | 64 622 |
| Jul 30, 2021 | $4.67 | $4.90 | $4.52 | $4.65 | 72 916 |
| Jul 29, 2021 | $4.84 | $4.91 | $4.67 | $4.67 | 78 940 |
| Jul 28, 2021 | $4.47 | $4.90 | $4.47 | $4.78 | 127 656 |
| Jul 27, 2021 | $4.51 | $4.55 | $4.30 | $4.42 | 82 182 |
| Jul 26, 2021 | $4.55 | $4.80 | $4.46 | $4.52 | 52 375 |
| Jul 23, 2021 | $4.74 | $4.78 | $4.52 | $4.55 | 68 130 |
| Jul 22, 2021 | $4.90 | $4.92 | $4.61 | $4.75 | 66 277 |
| Jul 21, 2021 | $4.72 | $5.03 | $4.72 | $4.95 | 98 646 |
| Jul 20, 2021 | $4.52 | $4.78 | $4.52 | $4.70 | 137 275 |
| Jul 19, 2021 | $4.35 | $4.67 | $4.33 | $4.51 | 140 874 |
| Jul 16, 2021 | $4.71 | $4.75 | $4.46 | $4.51 | 76 155 |
| Jul 15, 2021 | $4.76 | $4.94 | $4.45 | $4.61 | 150 930 |
| Jul 14, 2021 | $4.90 | $5.05 | $4.72 | $4.75 | 230 439 |
| Jul 13, 2021 | $5.23 | $5.23 | $5.01 | $5.05 | 137 632 |
| Jul 12, 2021 | $5.45 | $5.48 | $5.11 | $5.24 | 80 197 |
| Jul 09, 2021 | $5.33 | $5.40 | $5.17 | $5.40 | 139 554 |
