EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days $0.0050 $0.0194 Tuesday, 25th Jun 2024 CPTNW stock ended at $0.0135. This is 20.54% more than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 2.96% from a day low at $0.0135 to a day high of $0.0139.
90 days $0.0050 $0.0194
52 weeks $0.0050 $0.116

Historical Cepton, Inc. prices

Date Open High Low Close Volume
Jun 25, 2024 $0.0139 $0.0139 $0.0135 $0.0135 7 029
Jun 24, 2024 $0.0119 $0.0119 $0.0112 $0.0112 9 735
Jun 21, 2024 $0.0111 $0.0119 $0.0103 $0.0119 70 317
Jun 20, 2024 $0.0124 $0.0124 $0.0104 $0.0111 28 696
Jun 18, 2024 $0.0140 $0.0140 $0.0139 $0.0139 14 380
Jun 17, 2024 $0.0112 $0.0141 $0.0112 $0.0141 47 704
Jun 14, 2024 $0.0121 $0.0121 $0.0111 $0.0112 109 493
Jun 13, 2024 $0.0150 $0.0150 $0.0115 $0.0120 224 556
Jun 12, 2024 $0.0135 $0.0194 $0.0135 $0.0192 2 221 057
Jun 11, 2024 $0.0100 $0.0150 $0.0100 $0.0125 2 095 676
Jun 10, 2024 $0.0078 $0.0078 $0.0077 $0.0078 19 964
Jun 07, 2024 $0.0071 $0.0071 $0.0050 $0.0050 102 808
Jun 06, 2024 $0.0061 $0.0071 $0.0061 $0.0070 451
Jun 05, 2024 $0.0064 $0.0068 $0.0059 $0.0061 33 278
Jun 04, 2024 $0.0068 $0.0068 $0.0060 $0.0063 109 485
Jun 03, 2024 $0.0085 $0.0086 $0.0085 $0.0086 400
May 31, 2024 $0.0080 $0.0096 $0.0080 $0.0096 8 400
May 28, 2024 $0.0063 $0.0100 $0.0063 $0.0100 14 744
May 23, 2024 $0.0073 $0.0078 $0.0067 $0.0067 29 817
May 22, 2024 $0.0085 $0.0085 $0.0071 $0.0078 72 474
May 20, 2024 $0.0077 $0.0091 $0.0077 $0.0091 3 100
May 17, 2024 $0.0076 $0.0091 $0.0076 $0.0091 5 251
May 14, 2024 $0.0093 $0.0094 $0.0093 $0.0094 1 000
May 13, 2024 $0.0087 $0.0094 $0.0075 $0.0094 1 118
May 07, 2024 $0.0075 $0.0089 $0.0075 $0.0089 701

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CPTNW stock historical prices to predict future price movements?
Trend Analysis: Examine the CPTNW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CPTNW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!