Cepton, Inc.
CPTNNASDAQTechnology
$3.25
+$0.00(+0.00%)
Market Cap$52169000
P/E Ratio—
52W High$3.81
52W Low$2.38
Cepton, Inc.（CPTN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cptn · 日线历史（复权）· FMP · 截至 2025年1月7日
5-Year High5Y
$801.60
Feb 17, 2022
-99.6% from here
5-Year Low5Y
$2.38
Jul 24, 2024
+36.6% from low
IPO Priceadj.
$95.50
Mar 25, 2021
-96.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$97.20
Jun 9, 2021
-96.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CPTN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 7, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0K | +0.00% |
| Jan 6, 2025 | $3.20 | $3.31 | $3.20 | $3.25 | $3.25 | 155K | +1.56% |
| Jan 3, 2025 | $3.19 | $3.22 | $3.18 | $3.18 | $3.18 | 1.6M | -0.31% |
| Jan 2, 2025 | $3.27 | $3.27 | $3.18 | $3.19 | $3.19 | 1.3M | -2.45% |
| Dec 31, 2024 | $3.26 | $3.29 | $3.24 | $3.26 | $3.26 | 13K | +0.00% |
| Dec 30, 2024 | $3.23 | $3.28 | $3.21 | $3.27 | $3.27 | 33K | +1.24% |
| Dec 27, 2024 | $3.20 | $3.24 | $3.20 | $3.24 | $3.24 | 38K | +1.25% |
| Dec 26, 2024 | $3.19 | $3.21 | $3.18 | $3.20 | $3.20 | 241K | +0.31% |
| Dec 24, 2024 | $3.19 | $3.21 | $3.19 | $3.21 | $3.21 | 34K | +0.63% |
| Dec 23, 2024 | $3.19 | $3.21 | $3.18 | $3.19 | $3.19 | 182K | +0.00% |
| Dec 20, 2024 | $3.19 | $3.21 | $3.18 | $3.21 | $3.21 | 121K | +0.63% |
| Dec 19, 2024 | $3.19 | $3.21 | $3.19 | $3.20 | $3.20 | 49K | +0.31% |
| Dec 18, 2024 | $3.18 | $3.21 | $3.18 | $3.20 | $3.20 | 104K | +0.63% |
| Dec 17, 2024 | $3.18 | $3.20 | $3.18 | $3.19 | $3.19 | 108K | +0.31% |
| Dec 16, 2024 | $3.19 | $3.21 | $3.18 | $3.20 | $3.20 | 131K | +0.31% |
| Dec 13, 2024 | $3.18 | $3.21 | $3.18 | $3.19 | $3.19 | 68K | +0.31% |
| Dec 12, 2024 | $3.19 | $3.21 | $3.19 | $3.20 | $3.20 | 53K | +0.31% |
| Dec 11, 2024 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 76K | +0.63% |
| Dec 10, 2024 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 85K | +0.63% |
| Dec 9, 2024 | $3.19 | $3.22 | $3.18 | $3.22 | $3.22 | 111K | +0.94% |
Showing 1–20 of 899 records
Annual Stock Price Performance · CPTN
Jan 1 → Dec 31 · 5 years2025-0.6%$3.27 → $3.25
-0.6%
2024+4.8%$3.11 → $3.26
+4.8%
2023-75.7%$12.90 → $3.14
-75.7%
2022-87.3%$99.90 → $12.70
-87.3%
2021+1.8%$97.50 → $99.30
+1.8%
Best Year2024 · +4.8%
Worst Year2022 · -87.3%
Positive Years2 / 5
Avg Annual Return-31.4%
5Y Total Return-96.7%
5Y CAGR~-49.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in CPTN?
If you invested $1,000 in CPTN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$34
Total Return-96.6%
CAGR~-49.1% / yr
Profit$-966
Based on Mar 25, 2021 · $95.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cepton, Inc.（CPTN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPTN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPTN 历史股价FMP 日线复权 OHLCV