Cepton, Inc. - Warrant NASDAQ:CPTNW Historical Prices

Below are the 618 trading days of historical prices for CPTNW.

# Exchange Symbol Date Open High Low Close
618 NASDAQ CPTNW Thu, Mar 7, 2024 0.01 0.01 0.01 0.01
617 NASDAQ CPTNW Wed, Mar 6, 2024 0.01 0.01 0.01 0.01
616 NASDAQ CPTNW Mon, Mar 4, 2024 0.01 0.01 0.01 0.01
615 NASDAQ CPTNW Fri, Mar 1, 2024 0.01 0.01 0.01 0.01
614 NASDAQ CPTNW Thu, Feb 29, 2024 0.01 0.01 0.01 0.01
613 NASDAQ CPTNW Wed, Feb 28, 2024 0.01 0.01 0.01 0.01
612 NASDAQ CPTNW Tue, Feb 27, 2024 0.01 0.01 0.01 0.01
611 NASDAQ CPTNW Mon, Feb 26, 2024 0.01 0.01 0.01 0.01
610 NASDAQ CPTNW Thu, Feb 22, 2024 0.01 0.01 0.01 0.01
609 NASDAQ CPTNW Wed, Feb 21, 2024 0.01 0.01 0.01 0.01
608 NASDAQ CPTNW Tue, Feb 20, 2024 0.01 0.01 0.01 0.01
607 NASDAQ CPTNW Fri, Feb 16, 2024 0.01 0.01 0.01 0.01
606 NASDAQ CPTNW Thu, Feb 15, 2024 0.01 0.01 0.01 0.01
605 NASDAQ CPTNW Wed, Feb 14, 2024 0.01 0.02 0.01 0.01
604 NASDAQ CPTNW Tue, Feb 13, 2024 0.01 0.01 0.01 0.01
603 NASDAQ CPTNW Mon, Feb 12, 2024 0.01 0.01 0.01 0.01
602 NASDAQ CPTNW Fri, Feb 9, 2024 0.01 0.01 0.01 0.01
601 NASDAQ CPTNW Thu, Feb 8, 2024 0.01 0.01 0.01 0.01
600 NASDAQ CPTNW Wed, Feb 7, 2024 0.01 0.01 0.01 0.01
599 NASDAQ CPTNW Tue, Feb 6, 2024 0.01 0.01 0.01 0.01
598 NASDAQ CPTNW Mon, Feb 5, 2024 0.01 0.01 0.01 0.01
597 NASDAQ CPTNW Fri, Feb 2, 2024 0.01 0.01 0.01 0.01
596 NASDAQ CPTNW Thu, Feb 1, 2024 0.01 0.01 0.01 0.01
595 NASDAQ CPTNW Tue, Jan 30, 2024 0.01 0.01 0.01 0.01
594 NASDAQ CPTNW Mon, Jan 29, 2024 0.01 0.01 0.01 0.01
593 NASDAQ CPTNW Fri, Jan 26, 2024 0.01 0.01 0.01 0.01
592 NASDAQ CPTNW Thu, Jan 25, 2024 0.01 0.01 0.01 0.01
591 NASDAQ CPTNW Wed, Jan 24, 2024 0.01 0.01 0.01 0.01
590 NASDAQ CPTNW Tue, Jan 23, 2024 0.01 0.01 0.01 0.01
589 NASDAQ CPTNW Mon, Jan 22, 2024 0.01 0.01 0.01 0.01
588 NASDAQ CPTNW Thu, Jan 18, 2024 0.01 0.01 0.01 0.01
587 NASDAQ CPTNW Wed, Jan 17, 2024 0.01 0.01 0.01 0.01
586 NASDAQ CPTNW Mon, Jan 8, 2024 0.01 0.01 0.01 0.01
585 NASDAQ CPTNW Fri, Jan 5, 2024 0.01 0.01 0.01 0.01
584 NASDAQ CPTNW Thu, Jan 4, 2024 0.01 0.01 0.01 0.01
583 NASDAQ CPTNW Wed, Jan 3, 2024 0.01 0.01 0.01 0.01
582 NASDAQ CPTNW Tue, Jan 2, 2024 0.01 0.01 0.01 0.01
581 NASDAQ CPTNW Fri, Dec 29, 2023 0.01 0.01 0.01 0.01
580 NASDAQ CPTNW Thu, Dec 28, 2023 0.01 0.01 0.01 0.01
579 NASDAQ CPTNW Wed, Dec 27, 2023 0.01 0.01 0.01 0.01
578 NASDAQ CPTNW Tue, Dec 26, 2023 0.01 0.01 0.01 0.01
577 NASDAQ CPTNW Fri, Dec 22, 2023 0.01 0.01 0.01 0.01
576 NASDAQ CPTNW Thu, Dec 21, 2023 0.01 0.02 0.01 0.02
575 NASDAQ CPTNW Wed, Dec 20, 2023 0.01 0.01 0.01 0.01
574 NASDAQ CPTNW Mon, Dec 18, 2023 0.01 0.01 0.01 0.01
573 NASDAQ CPTNW Fri, Dec 15, 2023 0.01 0.02 0.01 0.02
572 NASDAQ CPTNW Thu, Dec 14, 2023 0.01 0.02 0.01 0.02
571 NASDAQ CPTNW Wed, Dec 13, 2023 0.01 0.03 0.01 0.01
570 NASDAQ CPTNW Tue, Dec 12, 2023 0.01 0.01 0.01 0.01
569 NASDAQ CPTNW Mon, Dec 11, 2023 0.02 0.02 0.02 0.02
568 NASDAQ CPTNW Fri, Dec 8, 2023 0.02 0.02 0.02 0.02
567 NASDAQ CPTNW Thu, Dec 7, 2023 0.02 0.02 0.02 0.02
566 NASDAQ CPTNW Tue, Dec 5, 2023 0.01 0.02 0.01 0.02
565 NASDAQ CPTNW Mon, Dec 4, 2023 0.02 0.02 0.02 0.02
564 NASDAQ CPTNW Fri, Dec 1, 2023 0.02 0.02 0.02 0.02
563 NASDAQ CPTNW Wed, Nov 29, 2023 0.01 0.01 0.01 0.01
562 NASDAQ CPTNW Tue, Nov 28, 2023 0.02 0.02 0.02 0.02
561 NASDAQ CPTNW Wed, Nov 22, 2023 0.02 0.02 0.02 0.02
560 NASDAQ CPTNW Wed, Nov 15, 2023 0.02 0.02 0.02 0.02
559 NASDAQ CPTNW Tue, Nov 14, 2023 0.02 0.02 0.02 0.02
558 NASDAQ CPTNW Fri, Nov 10, 2023 0.02 0.02 0.02 0.02
557 NASDAQ CPTNW Thu, Nov 9, 2023 0.02 0.02 0.02 0.02
556 NASDAQ CPTNW Wed, Nov 8, 2023 0.02 0.02 0.02 0.02
555 NASDAQ CPTNW Tue, Nov 7, 2023 0.02 0.02 0.02 0.02
554 NASDAQ CPTNW Mon, Nov 6, 2023 0.02 0.02 0.02 0.02
553 NASDAQ CPTNW Fri, Nov 3, 2023 0.02 0.02 0.02 0.02
552 NASDAQ CPTNW Thu, Nov 2, 2023 0.02 0.02 0.02 0.02
551 NASDAQ CPTNW Tue, Oct 31, 2023 0.02 0.02 0.02 0.02
550 NASDAQ CPTNW Mon, Oct 30, 2023 0.02 0.02 0.02 0.02
549 NASDAQ CPTNW Fri, Oct 27, 2023 0.02 0.02 0.02 0.02
548 NASDAQ CPTNW Tue, Oct 24, 2023 0.02 0.02 0.02 0.02
547 NASDAQ CPTNW Mon, Oct 23, 2023 0.02 0.02 0.02 0.02
546 NASDAQ CPTNW Fri, Oct 20, 2023 0.01 0.02 0.01 0.02
545 NASDAQ CPTNW Thu, Oct 19, 2023 0.01 0.02 0.01 0.02
544 NASDAQ CPTNW Mon, Oct 16, 2023 0.02 0.02 0.02 0.02
543 NASDAQ CPTNW Fri, Oct 13, 2023 0.02 0.02 0.02 0.02
542 NASDAQ CPTNW Thu, Oct 12, 2023 0.02 0.02 0.02 0.02
541 NASDAQ CPTNW Wed, Oct 11, 2023 0.01 0.01 0.01 0.01
540 NASDAQ CPTNW Tue, Oct 10, 2023 0.02 0.02 0.01 0.01
539 NASDAQ CPTNW Mon, Oct 9, 2023 0.02 0.02 0.02 0.02
538 NASDAQ CPTNW Fri, Oct 6, 2023 0.03 0.03 0.02 0.02
537 NASDAQ CPTNW Thu, Oct 5, 2023 0.03 0.03 0.03 0.03
536 NASDAQ CPTNW Wed, Oct 4, 2023 0.03 0.03 0.03 0.03
535 NASDAQ CPTNW Tue, Oct 3, 2023 0.03 0.03 0.03 0.03
534 NASDAQ CPTNW Fri, Sep 29, 2023 0.04 0.04 0.03 0.03
533 NASDAQ CPTNW Thu, Sep 28, 2023 0.03 0.03 0.03 0.03
532 NASDAQ CPTNW Wed, Sep 27, 2023 0.03 0.04 0.03 0.03
531 NASDAQ CPTNW Tue, Sep 26, 2023 0.03 0.03 0.03 0.03
530 NASDAQ CPTNW Fri, Sep 22, 2023 0.03 0.03 0.03 0.03
529 NASDAQ CPTNW Wed, Sep 20, 2023 0.06 0.06 0.03 0.03
528 NASDAQ CPTNW Tue, Sep 19, 2023 0.05 0.05 0.05 0.05
527 NASDAQ CPTNW Fri, Sep 15, 2023 0.05 0.06 0.04 0.04
526 NASDAQ CPTNW Thu, Sep 14, 2023 0.04 0.06 0.04 0.05
525 NASDAQ CPTNW Wed, Sep 13, 2023 0.04 0.04 0.04 0.04
524 NASDAQ CPTNW Tue, Sep 12, 2023 0.00 0.00 0.00 0.03
523 NASDAQ CPTNW Thu, Sep 7, 2023 0.03 0.03 0.03 0.03
522 NASDAQ CPTNW Wed, Sep 6, 2023 0.04 0.04 0.04 0.04
521 NASDAQ CPTNW Tue, Sep 5, 2023 0.04 0.05 0.04 0.04
520 NASDAQ CPTNW Fri, Sep 1, 2023 0.04 0.04 0.04 0.04
519 NASDAQ CPTNW Thu, Aug 31, 2023 0.03 0.03 0.03 0.03
518 NASDAQ CPTNW Thu, Aug 24, 2023 0.04 0.04 0.03 0.03
517 NASDAQ CPTNW Wed, Aug 23, 2023 0.04 0.04 0.04 0.04
516 NASDAQ CPTNW Tue, Aug 22, 2023 0.04 0.04 0.04 0.04
515 NASDAQ CPTNW Mon, Aug 21, 2023 0.05 0.05 0.04 0.04
514 NASDAQ CPTNW Fri, Aug 18, 2023 0.04 0.04 0.04 0.04
513 NASDAQ CPTNW Thu, Aug 17, 2023 0.05 0.10 0.04 0.04
512 NASDAQ CPTNW Wed, Aug 16, 2023 0.05 0.05 0.04 0.04
511 NASDAQ CPTNW Tue, Aug 15, 2023 0.04 0.06 0.04 0.04
510 NASDAQ CPTNW Mon, Aug 14, 2023 0.12 0.12 0.05 0.05
509 NASDAQ CPTNW Fri, Aug 11, 2023 0.08 0.08 0.08 0.08
508 NASDAQ CPTNW Thu, Aug 10, 2023 0.05 0.06 0.05 0.06
507 NASDAQ CPTNW Wed, Aug 9, 2023 0.04 0.04 0.04 0.04
506 NASDAQ CPTNW Tue, Aug 8, 2023 0.04 0.08 0.04 0.06
505 NASDAQ CPTNW Mon, Aug 7, 2023 0.04 0.04 0.04 0.04
504 NASDAQ CPTNW Fri, Aug 4, 2023 0.04 0.04 0.04 0.04
503 NASDAQ CPTNW Mon, Jul 31, 2023 0.03 0.05 0.03 0.05
502 NASDAQ CPTNW Fri, Jul 28, 2023 0.03 0.03 0.03 0.03
501 NASDAQ CPTNW Mon, Jul 24, 2023 0.05 0.05 0.03 0.03
500 NASDAQ CPTNW Fri, Jul 21, 2023 0.05 0.05 0.05 0.05
499 NASDAQ CPTNW Thu, Jul 20, 2023 0.03 0.05 0.03 0.05
498 NASDAQ CPTNW Wed, Jul 19, 2023 0.04 0.04 0.03 0.03
497 NASDAQ CPTNW Tue, Jul 18, 2023 0.06 0.06 0.04 0.04
496 NASDAQ CPTNW Fri, Jul 14, 2023 0.06 0.06 0.06 0.06
495 NASDAQ CPTNW Wed, Jul 12, 2023 0.07 0.07 0.06 0.06
494 NASDAQ CPTNW Tue, Jul 11, 2023 0.04 0.05 0.04 0.05
493 NASDAQ CPTNW Fri, Jul 7, 2023 0.04 0.04 0.04 0.04
492 NASDAQ CPTNW Thu, Jul 6, 2023 0.04 0.04 0.04 0.04
491 NASDAQ CPTNW Wed, Jul 5, 2023 0.06 0.06 0.06 0.06
490 NASDAQ CPTNW Mon, Jun 26, 2023 0.04 0.06 0.04 0.06
489 NASDAQ CPTNW Thu, Jun 22, 2023 0.05 0.05 0.05 0.05
488 NASDAQ CPTNW Fri, Jun 16, 2023 0.08 0.08 0.05 0.06
487 NASDAQ CPTNW Thu, Jun 15, 2023 0.06 0.06 0.06 0.06
486 NASDAQ CPTNW Wed, Jun 14, 2023 0.05 0.05 0.05 0.05
485 NASDAQ CPTNW Tue, Jun 13, 2023 0.05 0.07 0.05 0.05
484 NASDAQ CPTNW Fri, Jun 9, 2023 0.04 0.04 0.04 0.04
483 NASDAQ CPTNW Thu, Jun 8, 2023 0.04 0.04 0.04 0.04
482 NASDAQ CPTNW Wed, Jun 7, 2023 0.04 0.04 0.04 0.04
481 NASDAQ CPTNW Tue, Jun 6, 2023 0.04 0.04 0.04 0.04
480 NASDAQ CPTNW Fri, Jun 2, 2023 0.03 0.03 0.03 0.03
479 NASDAQ CPTNW Fri, May 26, 2023 0.04 0.04 0.04 0.04
478 NASDAQ CPTNW Mon, May 22, 2023 0.04 0.04 0.04 0.04
477 NASDAQ CPTNW Thu, May 18, 2023 0.04 0.04 0.04 0.04
476 NASDAQ CPTNW Fri, May 12, 2023 0.04 0.04 0.04 0.04
475 NASDAQ CPTNW Thu, May 11, 2023 0.03 0.04 0.03 0.04
474 NASDAQ CPTNW Wed, May 10, 2023 0.03 0.03 0.03 0.03
473 NASDAQ CPTNW Tue, May 9, 2023 0.04 0.04 0.04 0.04
472 NASDAQ CPTNW Mon, May 8, 2023 0.03 0.03 0.03 0.03
471 NASDAQ CPTNW Thu, May 4, 2023 0.03 0.03 0.03 0.03
470 NASDAQ CPTNW Fri, Apr 28, 2023 0.03 0.03 0.03 0.03
469 NASDAQ CPTNW Thu, Apr 27, 2023 0.04 0.04 0.04 0.04
468 NASDAQ CPTNW Wed, Apr 26, 2023 0.04 0.04 0.03 0.03
467 NASDAQ CPTNW Tue, Apr 25, 2023 0.04 0.04 0.04 0.04
466 NASDAQ CPTNW Mon, Apr 24, 2023 0.04 0.04 0.04 0.04
465 NASDAQ CPTNW Fri, Apr 21, 2023 0.04 0.04 0.04 0.04
464 NASDAQ CPTNW Thu, Apr 20, 2023 0.03 0.04 0.03 0.04
463 NASDAQ CPTNW Wed, Apr 19, 2023 0.03 0.03 0.03 0.03
462 NASDAQ CPTNW Tue, Apr 18, 2023 0.05 0.05 0.03 0.03
461 NASDAQ CPTNW Mon, Apr 17, 2023 0.05 0.05 0.05 0.05
460 NASDAQ CPTNW Thu, Apr 13, 2023 0.07 0.07 0.04 0.04
459 NASDAQ CPTNW Wed, Apr 12, 2023 0.06 0.06 0.03 0.05
458 NASDAQ CPTNW Tue, Apr 11, 2023 0.06 0.06 0.06 0.06
457 NASDAQ CPTNW Fri, Mar 31, 2023 0.07 0.07 0.07 0.07
456 NASDAQ CPTNW Wed, Mar 29, 2023 0.05 0.07 0.05 0.07
455 NASDAQ CPTNW Tue, Mar 28, 2023 0.08 0.08 0.08 0.08
454 NASDAQ CPTNW Mon, Mar 27, 2023 0.05 0.08 0.05 0.08
453 NASDAQ CPTNW Fri, Mar 24, 2023 0.08 0.12 0.05 0.05
452 NASDAQ CPTNW Thu, Mar 23, 2023 0.09 0.11 0.09 0.11
451 NASDAQ CPTNW Wed, Mar 22, 2023 0.09 0.09 0.09 0.09
450 NASDAQ CPTNW Mon, Mar 20, 2023 0.09 0.09 0.08 0.08
449 NASDAQ CPTNW Fri, Mar 17, 2023 0.09 0.10 0.09 0.10
448 NASDAQ CPTNW Thu, Mar 16, 2023 0.10 0.10 0.10 0.10
447 NASDAQ CPTNW Wed, Mar 15, 2023 0.07 0.10 0.07 0.10
446 NASDAQ CPTNW Tue, Mar 14, 2023 0.09 0.10 0.09 0.09
445 NASDAQ CPTNW Mon, Mar 13, 2023 0.07 0.10 0.07 0.09
444 NASDAQ CPTNW Fri, Mar 10, 2023 0.08 0.09 0.03 0.06
443 NASDAQ CPTNW Wed, Mar 8, 2023 0.09 0.09 0.08 0.08
442 NASDAQ CPTNW Mon, Mar 6, 2023 0.10 0.10 0.09 0.10
441 NASDAQ CPTNW Fri, Mar 3, 2023 0.10 0.10 0.10 0.10
440 NASDAQ CPTNW Wed, Mar 1, 2023 0.10 0.10 0.09 0.09
439 NASDAQ CPTNW Tue, Feb 28, 2023 0.10 0.10 0.10 0.10
438 NASDAQ CPTNW Mon, Feb 27, 2023 0.10 0.11 0.08 0.10
437 NASDAQ CPTNW Fri, Feb 24, 2023 0.11 0.11 0.11 0.11
436 NASDAQ CPTNW Thu, Feb 23, 2023 0.11 0.11 0.11 0.11
435 NASDAQ CPTNW Tue, Feb 21, 2023 0.11 0.11 0.11 0.11
434 NASDAQ CPTNW Fri, Feb 17, 2023 0.11 0.12 0.10 0.10
433 NASDAQ CPTNW Wed, Feb 15, 2023 0.11 0.12 0.11 0.12
432 NASDAQ CPTNW Tue, Feb 14, 2023 0.12 0.12 0.11 0.11
431 NASDAQ CPTNW Mon, Feb 13, 2023 0.16 0.16 0.10 0.13
430 NASDAQ CPTNW Fri, Feb 10, 2023 0.16 0.16 0.16 0.16
429 NASDAQ CPTNW Thu, Feb 9, 2023 0.15 0.15 0.08 0.12
428 NASDAQ CPTNW Wed, Feb 8, 2023 0.16 0.16 0.14 0.15
427 NASDAQ CPTNW Tue, Feb 7, 2023 0.13 0.16 0.13 0.16
426 NASDAQ CPTNW Mon, Feb 6, 2023 0.16 0.16 0.13 0.13
425 NASDAQ CPTNW Fri, Feb 3, 2023 0.12 0.13 0.10 0.13
424 NASDAQ CPTNW Thu, Feb 2, 2023 0.12 0.12 0.11 0.12
423 NASDAQ CPTNW Wed, Feb 1, 2023 0.11 0.13 0.10 0.12
422 NASDAQ CPTNW Tue, Jan 31, 2023 0.10 0.11 0.08 0.10
421 NASDAQ CPTNW Mon, Jan 30, 2023 0.09 0.11 0.08 0.08
420 NASDAQ CPTNW Fri, Jan 27, 2023 0.10 0.16 0.09 0.09
419 NASDAQ CPTNW Tue, Jan 24, 2023 0.12 0.12 0.10 0.11
418 NASDAQ CPTNW Mon, Jan 23, 2023 0.11 0.12 0.11 0.12
417 NASDAQ CPTNW Fri, Jan 20, 2023 0.09 0.12 0.09 0.11
416 NASDAQ CPTNW Thu, Jan 19, 2023 0.10 0.12 0.09 0.12
415 NASDAQ CPTNW Wed, Jan 18, 2023 0.10 0.14 0.09 0.12
414 NASDAQ CPTNW Tue, Jan 17, 2023 0.12 0.12 0.09 0.12
413 NASDAQ CPTNW Fri, Jan 13, 2023 0.11 0.12 0.09 0.11
412 NASDAQ CPTNW Tue, Jan 10, 2023 0.13 0.13 0.10 0.13
411 NASDAQ CPTNW Mon, Jan 9, 2023 0.12 0.12 0.11 0.11
410 NASDAQ CPTNW Fri, Jan 6, 2023 0.12 0.14 0.12 0.14
409 NASDAQ CPTNW Thu, Jan 5, 2023 0.11 0.12 0.11 0.12
408 NASDAQ CPTNW Wed, Jan 4, 2023 0.10 0.12 0.10 0.11
407 NASDAQ CPTNW Fri, Dec 30, 2022 0.09 0.11 0.09 0.09
406 NASDAQ CPTNW Thu, Dec 29, 2022 0.10 0.11 0.09 0.11
405 NASDAQ CPTNW Wed, Dec 28, 2022 0.09 0.13 0.08 0.12
404 NASDAQ CPTNW Tue, Dec 27, 2022 0.14 0.15 0.14 0.14
403 NASDAQ CPTNW Fri, Dec 23, 2022 0.10 0.13 0.09 0.12
402 NASDAQ CPTNW Thu, Dec 22, 2022 0.10 0.13 0.09 0.10
401 NASDAQ CPTNW Wed, Dec 21, 2022 0.15 0.15 0.15 0.15
400 NASDAQ CPTNW Tue, Dec 20, 2022 0.11 0.16 0.11 0.16
399 NASDAQ CPTNW Mon, Dec 19, 2022 0.12 0.13 0.12 0.12
398 NASDAQ CPTNW Fri, Dec 16, 2022 0.15 0.17 0.13 0.13
397 NASDAQ CPTNW Wed, Dec 14, 2022 0.11 0.13 0.10 0.13
396 NASDAQ CPTNW Tue, Dec 13, 2022 0.10 0.10 0.10 0.10
395 NASDAQ CPTNW Mon, Dec 12, 2022 0.08 0.12 0.08 0.10
394 NASDAQ CPTNW Wed, Dec 7, 2022 0.09 0.12 0.09 0.12
393 NASDAQ CPTNW Tue, Dec 6, 2022 0.11 0.11 0.11 0.11
392 NASDAQ CPTNW Mon, Dec 5, 2022 0.14 0.16 0.07 0.12
391 NASDAQ CPTNW Fri, Dec 2, 2022 0.14 0.19 0.13 0.17
390 NASDAQ CPTNW Wed, Nov 30, 2022 0.13 0.17 0.13 0.15
389 NASDAQ CPTNW Tue, Nov 29, 2022 0.19 0.19 0.13 0.13
388 NASDAQ CPTNW Mon, Nov 28, 2022 0.14 0.14 0.13 0.13
387 NASDAQ CPTNW Wed, Nov 23, 2022 0.14 0.14 0.14 0.14
386 NASDAQ CPTNW Fri, Nov 18, 2022 0.12 0.15 0.12 0.15
385 NASDAQ CPTNW Thu, Nov 17, 2022 0.15 0.15 0.14 0.15
384 NASDAQ CPTNW Wed, Nov 16, 2022 0.14 0.20 0.14 0.19
383 NASDAQ CPTNW Mon, Nov 14, 2022 0.16 0.20 0.16 0.20
382 NASDAQ CPTNW Fri, Nov 11, 2022 0.13 0.20 0.13 0.20
381 NASDAQ CPTNW Thu, Nov 10, 2022 0.18 0.21 0.17 0.21
380 NASDAQ CPTNW Wed, Nov 9, 2022 0.19 0.21 0.12 0.21
379 NASDAQ CPTNW Tue, Nov 8, 2022 0.19 0.21 0.19 0.21
378 NASDAQ CPTNW Mon, Nov 7, 2022 0.20 0.22 0.20 0.22
377 NASDAQ CPTNW Fri, Nov 4, 2022 0.22 0.22 0.22 0.22
376 NASDAQ CPTNW Wed, Nov 2, 2022 0.19 0.22 0.19 0.22
375 NASDAQ CPTNW Mon, Oct 31, 2022 0.24 0.24 0.20 0.20
374 NASDAQ CPTNW Fri, Oct 28, 2022 0.17 0.24 0.17 0.24
373 NASDAQ CPTNW Thu, Oct 27, 2022 0.28 0.28 0.17 0.19
372 NASDAQ CPTNW Wed, Oct 26, 2022 0.19 0.19 0.18 0.18
371 NASDAQ CPTNW Tue, Oct 25, 2022 0.19 0.23 0.19 0.23
370 NASDAQ CPTNW Fri, Oct 21, 2022 0.17 0.24 0.17 0.24
369 NASDAQ CPTNW Wed, Oct 19, 2022 0.18 0.18 0.17 0.17
368 NASDAQ CPTNW Tue, Oct 18, 2022 0.20 0.20 0.20 0.20
367 NASDAQ CPTNW Fri, Oct 14, 2022 0.21 0.21 0.19 0.19
366 NASDAQ CPTNW Thu, Oct 13, 2022 0.12 0.22 0.12 0.21
365 NASDAQ CPTNW Tue, Oct 11, 2022 0.17 0.17 0.17 0.17
364 NASDAQ CPTNW Mon, Oct 10, 2022 0.16 0.17 0.15 0.17
363 NASDAQ CPTNW Fri, Oct 7, 2022 0.16 0.16 0.12 0.14
362 NASDAQ CPTNW Thu, Oct 6, 2022 0.15 0.16 0.12 0.16
361 NASDAQ CPTNW Wed, Oct 5, 2022 0.15 0.15 0.12 0.15
360 NASDAQ CPTNW Tue, Oct 4, 2022 0.11 0.15 0.11 0.12
359 NASDAQ CPTNW Mon, Oct 3, 2022 0.15 0.15 0.10 0.14
358 NASDAQ CPTNW Fri, Sep 30, 2022 0.15 0.15 0.15 0.15
357 NASDAQ CPTNW Thu, Sep 29, 2022 0.13 0.13 0.12 0.12
356 NASDAQ CPTNW Wed, Sep 28, 2022 0.14 0.14 0.14 0.14
355 NASDAQ CPTNW Fri, Sep 23, 2022 0.11 0.15 0.11 0.13
354 NASDAQ CPTNW Thu, Sep 22, 2022 0.15 0.15 0.11 0.12
353 NASDAQ CPTNW Wed, Sep 21, 2022 0.15 0.18 0.14 0.14
352 NASDAQ CPTNW Tue, Sep 20, 2022 0.15 0.16 0.15 0.16
351 NASDAQ CPTNW Mon, Sep 19, 2022 0.15 0.16 0.11 0.15
350 NASDAQ CPTNW Fri, Sep 16, 2022 0.12 0.16 0.12 0.13
349 NASDAQ CPTNW Thu, Sep 15, 2022 0.16 0.16 0.16 0.16
348 NASDAQ CPTNW Wed, Sep 14, 2022 0.15 0.16 0.15 0.16
347 NASDAQ CPTNW Tue, Sep 13, 2022 0.15 0.21 0.15 0.19
346 NASDAQ CPTNW Mon, Sep 12, 2022 0.20 0.22 0.19 0.19
345 NASDAQ CPTNW Thu, Sep 8, 2022 0.18 0.18 0.15 0.15
344 NASDAQ CPTNW Wed, Sep 7, 2022 0.17 0.17 0.17 0.17
343 NASDAQ CPTNW Fri, Sep 2, 2022 0.22 0.22 0.21 0.21
342 NASDAQ CPTNW Thu, Sep 1, 2022 0.18 0.19 0.13 0.19
341 NASDAQ CPTNW Wed, Aug 31, 2022 0.19 0.21 0.18 0.19
340 NASDAQ CPTNW Tue, Aug 30, 2022 0.15 0.17 0.15 0.17
339 NASDAQ CPTNW Mon, Aug 29, 2022 0.14 0.17 0.13 0.16
338 NASDAQ CPTNW Thu, Aug 25, 2022 0.16 0.17 0.15 0.17
337 NASDAQ CPTNW Wed, Aug 24, 2022 0.14 0.16 0.14 0.14
336 NASDAQ CPTNW Tue, Aug 23, 2022 0.14 0.16 0.14 0.14
335 NASDAQ CPTNW Mon, Aug 22, 2022 0.14 0.14 0.14 0.14
334 NASDAQ CPTNW Fri, Aug 19, 2022 0.12 0.14 0.11 0.14
333 NASDAQ CPTNW Wed, Aug 17, 2022 0.11 0.14 0.11 0.14
332 NASDAQ CPTNW Tue, Aug 16, 2022 0.12 0.14 0.12 0.13
331 NASDAQ CPTNW Mon, Aug 15, 2022 0.14 0.14 0.14 0.14
330 NASDAQ CPTNW Fri, Aug 12, 2022 0.14 0.16 0.12 0.16
329 NASDAQ CPTNW Thu, Aug 11, 2022 0.14 0.16 0.14 0.15
328 NASDAQ CPTNW Wed, Aug 10, 2022 0.13 0.17 0.13 0.16
327 NASDAQ CPTNW Tue, Aug 9, 2022 0.13 0.13 0.13 0.13
326 NASDAQ CPTNW Mon, Aug 8, 2022 0.15 0.15 0.12 0.14
325 NASDAQ CPTNW Fri, Aug 5, 2022 0.13 0.15 0.12 0.15
324 NASDAQ CPTNW Thu, Aug 4, 2022 0.16 0.16 0.12 0.14
323 NASDAQ CPTNW Wed, Aug 3, 2022 0.11 0.14 0.11 0.13
322 NASDAQ CPTNW Tue, Aug 2, 2022 0.10 0.11 0.10 0.11
321 NASDAQ CPTNW Mon, Aug 1, 2022 0.10 0.10 0.10 0.10
320 NASDAQ CPTNW Fri, Jul 29, 2022 0.10 0.11 0.10 0.11
319 NASDAQ CPTNW Thu, Jul 28, 2022 0.12 0.12 0.09 0.11
318 NASDAQ CPTNW Wed, Jul 27, 2022 0.10 0.11 0.10 0.10
317 NASDAQ CPTNW Tue, Jul 26, 2022 0.11 0.11 0.09 0.10
316 NASDAQ CPTNW Mon, Jul 25, 2022 0.11 0.12 0.10 0.11
315 NASDAQ CPTNW Fri, Jul 22, 2022 0.12 0.12 0.10 0.10
314 NASDAQ CPTNW Thu, Jul 21, 2022 0.11 0.12 0.11 0.12
313 NASDAQ CPTNW Wed, Jul 20, 2022 0.15 0.15 0.11 0.13
312 NASDAQ CPTNW Tue, Jul 19, 2022 0.11 0.13 0.10 0.10
311 NASDAQ CPTNW Mon, Jul 18, 2022 0.11 0.14 0.11 0.11
310 NASDAQ CPTNW Fri, Jul 15, 2022 0.12 0.12 0.11 0.11
309 NASDAQ CPTNW Thu, Jul 14, 2022 0.12 0.13 0.12 0.12
308 NASDAQ CPTNW Wed, Jul 13, 2022 0.13 0.13 0.11 0.12
307 NASDAQ CPTNW Tue, Jul 12, 2022 0.14 0.16 0.13 0.13
306 NASDAQ CPTNW Mon, Jul 11, 2022 0.13 0.16 0.12 0.13
305 NASDAQ CPTNW Fri, Jul 8, 2022 0.14 0.14 0.10 0.14
304 NASDAQ CPTNW Thu, Jul 7, 2022 0.12 0.14 0.10 0.13
303 NASDAQ CPTNW Wed, Jul 6, 2022 0.12 0.13 0.10 0.13
302 NASDAQ CPTNW Tue, Jul 5, 2022 0.12 0.12 0.12 0.12
301 NASDAQ CPTNW Fri, Jul 1, 2022 0.12 0.13 0.11 0.12
300 NASDAQ CPTNW Thu, Jun 30, 2022 0.13 0.13 0.11 0.12
299 NASDAQ CPTNW Wed, Jun 29, 2022 0.14 0.17 0.11 0.14
298 NASDAQ CPTNW Tue, Jun 28, 2022 0.16 0.17 0.14 0.14
297 NASDAQ CPTNW Mon, Jun 27, 2022 0.15 0.17 0.15 0.16
296 NASDAQ CPTNW Fri, Jun 24, 2022 0.14 0.16 0.14 0.15
295 NASDAQ CPTNW Thu, Jun 23, 2022 0.15 0.16 0.13 0.14
294 NASDAQ CPTNW Wed, Jun 22, 2022 0.16 0.16 0.15 0.15
293 NASDAQ CPTNW Tue, Jun 21, 2022 0.16 0.17 0.13 0.17
292 NASDAQ CPTNW Fri, Jun 17, 2022 0.18 0.18 0.15 0.17
291 NASDAQ CPTNW Thu, Jun 16, 2022 0.19 0.19 0.15 0.17
290 NASDAQ CPTNW Wed, Jun 15, 2022 0.16 0.19 0.15 0.18
289 NASDAQ CPTNW Tue, Jun 14, 2022 0.28 0.29 0.16 0.16
288 NASDAQ CPTNW Mon, Jun 13, 2022 0.21 0.29 0.20 0.29
287 NASDAQ CPTNW Fri, Jun 10, 2022 0.25 0.25 0.22 0.22
286 NASDAQ CPTNW Wed, Jun 8, 2022 0.27 0.27 0.27 0.27
285 NASDAQ CPTNW Tue, Jun 7, 2022 0.21 0.26 0.21 0.26
284 NASDAQ CPTNW Fri, Jun 3, 2022 0.29 0.29 0.22 0.23
283 NASDAQ CPTNW Thu, Jun 2, 2022 0.20 0.27 0.20 0.20
282 NASDAQ CPTNW Wed, Jun 1, 2022 0.31 0.31 0.20 0.27
281 NASDAQ CPTNW Thu, May 26, 2022 0.28 0.29 0.26 0.28
280 NASDAQ CPTNW Tue, May 24, 2022 0.29 0.29 0.23 0.28
279 NASDAQ CPTNW Mon, May 23, 2022 0.23 0.29 0.23 0.29
278 NASDAQ CPTNW Fri, May 20, 2022 0.38 0.38 0.38 0.38
277 NASDAQ CPTNW Thu, May 19, 2022 0.26 0.26 0.24 0.24
276 NASDAQ CPTNW Wed, May 18, 2022 0.23 0.23 0.23 0.23
275 NASDAQ CPTNW Tue, May 17, 2022 0.24 0.26 0.23 0.23
274 NASDAQ CPTNW Fri, May 13, 2022 0.23 0.23 0.22 0.22
273 NASDAQ CPTNW Thu, May 12, 2022 0.22 0.24 0.18 0.24
272 NASDAQ CPTNW Wed, May 11, 2022 0.24 0.33 0.24 0.33
271 NASDAQ CPTNW Tue, May 10, 2022 0.30 0.30 0.23 0.25
270 NASDAQ CPTNW Mon, May 9, 2022 0.27 0.30 0.20 0.30
269 NASDAQ CPTNW Fri, May 6, 2022 0.35 0.35 0.30 0.34
268 NASDAQ CPTNW Wed, May 4, 2022 0.25 0.25 0.25 0.25
267 NASDAQ CPTNW Tue, May 3, 2022 0.30 0.31 0.29 0.30
266 NASDAQ CPTNW Mon, May 2, 2022 0.35 0.35 0.24 0.30
265 NASDAQ CPTNW Thu, Apr 28, 2022 0.34 0.35 0.33 0.35
264 NASDAQ CPTNW Wed, Apr 27, 2022 0.35 0.35 0.34 0.35
263 NASDAQ CPTNW Tue, Apr 26, 2022 0.35 0.35 0.35 0.35
262 NASDAQ CPTNW Mon, Apr 25, 2022 0.35 0.35 0.35 0.35
261 NASDAQ CPTNW Fri, Apr 22, 2022 0.36 0.37 0.35 0.35
260 NASDAQ CPTNW Thu, Apr 21, 2022 0.35 0.35 0.32 0.35
259 NASDAQ CPTNW Wed, Apr 20, 2022 0.38 0.38 0.34 0.35
258 NASDAQ CPTNW Tue, Apr 19, 2022 0.39 0.39 0.35 0.36
257 NASDAQ CPTNW Mon, Apr 18, 2022 0.45 0.45 0.36 0.39
256 NASDAQ CPTNW Wed, Apr 13, 2022 0.39 0.48 0.39 0.44
255 NASDAQ CPTNW Tue, Apr 12, 2022 0.44 0.47 0.41 0.41
254 NASDAQ CPTNW Mon, Apr 11, 2022 0.40 0.54 0.35 0.52
253 NASDAQ CPTNW Fri, Apr 8, 2022 0.44 0.44 0.40 0.41
252 NASDAQ CPTNW Thu, Apr 7, 2022 0.43 0.44 0.43 0.44
251 NASDAQ CPTNW Wed, Apr 6, 2022 0.43 0.44 0.43 0.44
250 NASDAQ CPTNW Tue, Apr 5, 2022 0.42 0.48 0.35 0.42
249 NASDAQ CPTNW Mon, Apr 4, 2022 0.50 0.50 0.47 0.47
248 NASDAQ CPTNW Fri, Apr 1, 2022 0.42 0.54 0.42 0.50
247 NASDAQ CPTNW Thu, Mar 31, 2022 0.59 0.59 0.49 0.49
246 NASDAQ CPTNW Wed, Mar 30, 2022 0.47 0.51 0.45 0.45
245 NASDAQ CPTNW Tue, Mar 29, 2022 0.50 0.54 0.48 0.51
244 NASDAQ CPTNW Mon, Mar 28, 2022 0.45 0.50 0.45 0.48
243 NASDAQ CPTNW Fri, Mar 25, 2022 0.46 0.49 0.44 0.45
242 NASDAQ CPTNW Thu, Mar 24, 2022 0.45 0.50 0.45 0.46
241 NASDAQ CPTNW Wed, Mar 23, 2022 0.50 0.50 0.37 0.44
240 NASDAQ CPTNW Tue, Mar 22, 2022 0.37 0.46 0.37 0.41
239 NASDAQ CPTNW Mon, Mar 21, 2022 0.39 0.45 0.35 0.39
238 NASDAQ CPTNW Fri, Mar 18, 2022 0.45 0.47 0.36 0.36
237 NASDAQ CPTNW Thu, Mar 17, 2022 0.43 0.43 0.38 0.38
236 NASDAQ CPTNW Wed, Mar 16, 2022 0.42 0.43 0.41 0.41
235 NASDAQ CPTNW Tue, Mar 15, 2022 0.40 0.43 0.40 0.40
234 NASDAQ CPTNW Mon, Mar 14, 2022 0.53 0.53 0.40 0.42
233 NASDAQ CPTNW Fri, Mar 11, 2022 0.55 0.55 0.50 0.51
232 NASDAQ CPTNW Thu, Mar 10, 2022 0.59 0.60 0.52 0.55
231 NASDAQ CPTNW Wed, Mar 9, 2022 0.52 0.55 0.50 0.52
230 NASDAQ CPTNW Tue, Mar 8, 2022 0.56 0.63 0.55 0.55
229 NASDAQ CPTNW Mon, Mar 7, 2022 0.62 0.66 0.54 0.58
228 NASDAQ CPTNW Fri, Mar 4, 2022 0.61 0.66 0.53 0.62
227 NASDAQ CPTNW Thu, Mar 3, 2022 0.56 0.56 0.50 0.54
226 NASDAQ CPTNW Wed, Mar 2, 2022 0.54 0.61 0.53 0.55
225 NASDAQ CPTNW Tue, Mar 1, 2022 0.60 0.68 0.59 0.59
224 NASDAQ CPTNW Mon, Feb 28, 2022 0.77 0.78 0.54 0.63
223 NASDAQ CPTNW Fri, Feb 25, 2022 0.68 0.79 0.58 0.71
222 NASDAQ CPTNW Thu, Feb 24, 2022 0.66 0.69 0.55 0.61
221 NASDAQ CPTNW Wed, Feb 23, 2022 0.61 0.87 0.60 0.74
220 NASDAQ CPTNW Tue, Feb 22, 2022 0.60 0.68 0.57 0.63
219 NASDAQ CPTNW Fri, Feb 18, 2022 1.00 1.28 0.65 0.75
218 NASDAQ CPTNW Thu, Feb 17, 2022 0.44 1.35 0.37 0.84
217 NASDAQ CPTNW Wed, Feb 16, 2022 0.45 0.45 0.36 0.44
216 NASDAQ CPTNW Tue, Feb 15, 2022 0.41 0.50 0.31 0.42
215 NASDAQ CPTNW Mon, Feb 14, 2022 0.38 0.55 0.23 0.51
214 NASDAQ CPTNW Fri, Feb 11, 2022 0.59 0.80 0.49 0.55
213 NASDAQ CPTNW Thu, Feb 10, 2022 0.50 0.60 0.48 0.50
212 NASDAQ CPTNW Wed, Feb 9, 2022 0.50 0.55 0.50 0.54
211 NASDAQ CPTNW Tue, Feb 8, 2022 0.50 0.56 0.45 0.50
210 NASDAQ CPTNW Mon, Feb 7, 2022 0.44 0.48 0.44 0.47
209 NASDAQ CPTNW Fri, Feb 4, 2022 0.50 0.52 0.46 0.48
208 NASDAQ CPTNW Thu, Feb 3, 2022 0.44 0.54 0.43 0.47
207 NASDAQ CPTNW Wed, Feb 2, 2022 0.65 0.65 0.56 0.60
206 NASDAQ CPTNW Tue, Feb 1, 2022 0.56 0.58 0.56 0.56
205 NASDAQ CPTNW Mon, Jan 31, 2022 0.43 0.58 0.43 0.58
204 NASDAQ CPTNW Fri, Jan 28, 2022 0.53 0.53 0.40 0.48
203 NASDAQ CPTNW Thu, Jan 27, 2022 0.55 0.78 0.48 0.48
202 NASDAQ CPTNW Wed, Jan 26, 2022 0.62 0.64 0.56 0.62
201 NASDAQ CPTNW Tue, Jan 25, 2022 0.53 0.69 0.53 0.68
200 NASDAQ CPTNW Mon, Jan 24, 2022 0.64 0.72 0.52 0.72
199 NASDAQ CPTNW Fri, Jan 21, 2022 0.00 0.00 0.00 0.74
198 NASDAQ CPTNW Wed, Jan 19, 2022 0.68 0.76 0.68 0.74
197 NASDAQ CPTNW Tue, Jan 18, 2022 0.79 0.79 0.63 0.76
196 NASDAQ CPTNW Thu, Jan 13, 2022 0.74 0.76 0.72 0.76
195 NASDAQ CPTNW Wed, Jan 12, 2022 0.79 0.79 0.77 0.77
194 NASDAQ CPTNW Tue, Jan 11, 2022 0.73 0.79 0.73 0.78
193 NASDAQ CPTNW Mon, Jan 10, 2022 0.87 0.87 0.84 0.84
192 NASDAQ CPTNW Fri, Jan 7, 2022 0.85 0.88 0.85 0.85
191 NASDAQ CPTNW Thu, Jan 6, 2022 0.00 0.00 0.00 0.88
190 NASDAQ CPTNW Wed, Jan 5, 2022 0.88 0.90 0.83 0.88
189 NASDAQ CPTNW Mon, Jan 3, 2022 0.90 0.90 0.89 0.89
188 NASDAQ CPTNW Fri, Dec 31, 2021 0.89 0.90 0.87 0.90
187 NASDAQ CPTNW Thu, Dec 30, 2021 0.80 0.82 0.80 0.82
186 NASDAQ CPTNW Wed, Dec 29, 2021 0.79 0.81 0.79 0.79
185 NASDAQ CPTNW Mon, Dec 27, 2021 0.85 0.97 0.85 0.94
184 NASDAQ CPTNW Thu, Dec 23, 2021 0.72 0.94 0.70 0.94
183 NASDAQ CPTNW Wed, Dec 22, 2021 0.76 0.89 0.76 0.89
182 NASDAQ CPTNW Tue, Dec 21, 2021 0.76 0.83 0.76 0.77
181 NASDAQ CPTNW Fri, Dec 17, 2021 0.74 0.78 0.70 0.74
180 NASDAQ CPTNW Thu, Dec 16, 2021 0.74 0.74 0.74 0.74
179 NASDAQ CPTNW Wed, Dec 15, 2021 0.75 0.80 0.74 0.75
178 NASDAQ CPTNW Tue, Dec 14, 2021 0.80 0.84 0.78 0.80
177 NASDAQ CPTNW Mon, Dec 13, 2021 0.85 0.85 0.85 0.85
176 NASDAQ CPTNW Thu, Dec 9, 2021 0.82 0.83 0.82 0.83
175 NASDAQ CPTNW Wed, Dec 8, 2021 0.80 0.93 0.80 0.80
174 NASDAQ CPTNW Tue, Dec 7, 2021 0.84 0.90 0.84 0.90
173 NASDAQ CPTNW Mon, Dec 6, 2021 0.81 0.90 0.81 0.90
172 NASDAQ CPTNW Fri, Dec 3, 2021 0.94 0.94 0.93 0.93
171 NASDAQ CPTNW Thu, Dec 2, 2021 0.90 0.93 0.90 0.93
170 NASDAQ CPTNW Wed, Dec 1, 2021 0.95 0.95 0.90 0.94
169 NASDAQ CPTNW Tue, Nov 30, 2021 0.75 0.95 0.74 0.95
168 NASDAQ CPTNW Mon, Nov 29, 2021 0.86 0.95 0.82 0.95
167 NASDAQ CPTNW Fri, Nov 26, 2021 0.80 0.80 0.76 0.78
166 NASDAQ CPTNW Wed, Nov 24, 2021 0.00 0.00 0.00 0.85
165 NASDAQ CPTNW Tue, Nov 23, 2021 0.85 0.86 0.81 0.85
164 NASDAQ CPTNW Mon, Nov 22, 2021 0.85 0.86 0.85 0.86
163 NASDAQ CPTNW Fri, Nov 19, 2021 0.82 0.85 0.82 0.85
162 NASDAQ CPTNW Thu, Nov 18, 2021 0.90 0.90 0.82 0.86
161 NASDAQ CPTNW Wed, Nov 17, 2021 0.90 0.90 0.82 0.82
160 NASDAQ CPTNW Tue, Nov 16, 2021 0.90 0.90 0.86 0.89
159 NASDAQ CPTNW Mon, Nov 15, 2021 0.98 1.06 0.87 0.95
158 NASDAQ CPTNW Fri, Nov 12, 2021 0.88 0.88 0.82 0.84
157 NASDAQ CPTNW Thu, Nov 11, 2021 0.89 0.89 0.89 0.89
156 NASDAQ CPTNW Wed, Nov 10, 2021 0.88 0.93 0.88 0.93
155 NASDAQ CPTNW Tue, Nov 9, 2021 0.93 0.93 0.93 0.93
154 NASDAQ CPTNW Mon, Nov 8, 2021 0.95 1.07 0.90 0.90
153 NASDAQ CPTNW Thu, Nov 4, 2021 0.85 0.95 0.85 0.95
152 NASDAQ CPTNW Wed, Nov 3, 2021 0.85 0.87 0.82 0.82
151 NASDAQ CPTNW Tue, Nov 2, 2021 0.82 0.82 0.82 0.82
150 NASDAQ CPTNW Mon, Nov 1, 2021 0.87 0.87 0.83 0.85
149 NASDAQ CPTNW Fri, Oct 29, 2021 0.84 0.84 0.82 0.82
148 NASDAQ CPTNW Thu, Oct 28, 2021 0.86 0.86 0.86 0.86
147 NASDAQ CPTNW Wed, Oct 27, 2021 0.99 1.50 0.90 0.95
146 NASDAQ CPTNW Tue, Oct 26, 2021 0.85 0.91 0.85 0.91
145 NASDAQ CPTNW Mon, Oct 25, 2021 0.81 0.83 0.80 0.81
144 NASDAQ CPTNW Fri, Oct 22, 2021 0.83 0.83 0.80 0.80
143 NASDAQ CPTNW Thu, Oct 21, 2021 0.90 0.90 0.90 0.90
142 NASDAQ CPTNW Wed, Oct 20, 2021 0.83 0.88 0.83 0.85
141 NASDAQ CPTNW Tue, Oct 19, 2021 0.90 0.92 0.85 0.87
140 NASDAQ CPTNW Mon, Oct 18, 2021 0.82 0.86 0.77 0.85
139 NASDAQ CPTNW Fri, Oct 15, 2021 0.00 0.00 0.00 0.99
138 NASDAQ CPTNW Thu, Oct 14, 2021 1.02 1.02 0.99 0.99
137 NASDAQ CPTNW Tue, Oct 12, 2021 1.05 1.05 0.91 1.01
136 NASDAQ CPTNW Mon, Oct 11, 2021 0.99 1.06 0.78 1.06
135 NASDAQ CPTNW Fri, Oct 8, 2021 1.04 1.06 1.00 1.00
134 NASDAQ CPTNW Wed, Oct 6, 2021 0.00 0.00 0.00 1.04
133 NASDAQ CPTNW Tue, Oct 5, 2021 1.04 1.04 1.04 1.04
132 NASDAQ CPTNW Mon, Oct 4, 2021 1.00 1.03 1.00 1.03
131 NASDAQ CPTNW Fri, Oct 1, 2021 1.01 1.04 0.93 0.94
130 NASDAQ CPTNW Thu, Sep 30, 2021 0.99 1.02 0.97 1.01
129 NASDAQ CPTNW Wed, Sep 29, 2021 0.92 0.95 0.90 0.93
128 NASDAQ CPTNW Mon, Sep 27, 2021 0.95 1.00 0.95 1.00
127 NASDAQ CPTNW Fri, Sep 24, 2021 0.95 0.98 0.91 0.98
126 NASDAQ CPTNW Thu, Sep 23, 2021 0.91 0.94 0.91 0.94
125 NASDAQ CPTNW Wed, Sep 22, 2021 0.86 0.94 0.86 0.92
124 NASDAQ CPTNW Tue, Sep 21, 2021 0.83 0.89 0.82 0.88
123 NASDAQ CPTNW Mon, Sep 20, 2021 0.82 0.87 0.82 0.86
122 NASDAQ CPTNW Fri, Sep 17, 2021 0.83 0.88 0.83 0.88
121 NASDAQ CPTNW Thu, Sep 16, 2021 0.76 0.90 0.75 0.86
120 NASDAQ CPTNW Wed, Sep 15, 2021 0.81 0.90 0.81 0.86
119 NASDAQ CPTNW Tue, Sep 14, 2021 0.77 0.81 0.77 0.81
118 NASDAQ CPTNW Mon, Sep 13, 2021 0.82 0.83 0.73 0.77
117 NASDAQ CPTNW Fri, Sep 10, 2021 0.77 0.84 0.70 0.84
116 NASDAQ CPTNW Thu, Sep 9, 2021 0.85 0.86 0.80 0.83
115 NASDAQ CPTNW Wed, Sep 8, 2021 0.84 0.84 0.84 0.84
114 NASDAQ CPTNW Tue, Sep 7, 2021 0.89 0.93 0.82 0.82
113 NASDAQ CPTNW Fri, Sep 3, 2021 0.86 0.94 0.85 0.88
112 NASDAQ CPTNW Thu, Sep 2, 2021 0.80 0.93 0.80 0.92
111 NASDAQ CPTNW Wed, Sep 1, 2021 0.75 0.89 0.75 0.88
110 NASDAQ CPTNW Tue, Aug 31, 2021 0.84 0.87 0.75 0.84
109 NASDAQ CPTNW Mon, Aug 30, 2021 0.80 0.85 0.80 0.85
108 NASDAQ CPTNW Fri, Aug 27, 2021 0.69 0.85 0.68 0.85
107 NASDAQ CPTNW Thu, Aug 26, 2021 0.83 0.85 0.79 0.85
106 NASDAQ CPTNW Wed, Aug 25, 2021 0.77 0.89 0.76 0.88
105 NASDAQ CPTNW Tue, Aug 24, 2021 0.70 0.85 0.69 0.83
104 NASDAQ CPTNW Mon, Aug 23, 2021 0.79 0.83 0.69 0.82
103 NASDAQ CPTNW Fri, Aug 20, 2021 0.77 0.79 0.72 0.79
102 NASDAQ CPTNW Thu, Aug 19, 2021 0.78 0.79 0.71 0.79
101 NASDAQ CPTNW Wed, Aug 18, 2021 0.71 0.79 0.71 0.79
100 NASDAQ CPTNW Tue, Aug 17, 2021 0.66 0.77 0.66 0.75
99 NASDAQ CPTNW Mon, Aug 16, 2021 0.77 0.77 0.66 0.67
98 NASDAQ CPTNW Fri, Aug 13, 2021 0.80 0.85 0.80 0.83
97 NASDAQ CPTNW Thu, Aug 12, 2021 0.79 0.87 0.79 0.85
96 NASDAQ CPTNW Wed, Aug 11, 2021 0.85 0.85 0.80 0.80
95 NASDAQ CPTNW Tue, Aug 10, 2021 0.85 0.89 0.80 0.88
94 NASDAQ CPTNW Mon, Aug 9, 2021 0.84 0.88 0.80 0.86
93 NASDAQ CPTNW Fri, Aug 6, 2021 0.80 0.85 0.77 0.84
92 NASDAQ CPTNW Thu, Aug 5, 2021 0.80 0.84 0.68 0.80
91 NASDAQ CPTNW Wed, Aug 4, 2021 0.65 0.80 0.61 0.78
90 NASDAQ CPTNW Tue, Aug 3, 2021 0.64 0.71 0.64 0.65
89 NASDAQ CPTNW Mon, Aug 2, 2021 0.71 0.72 0.70 0.71
88 NASDAQ CPTNW Fri, Jul 30, 2021 0.66 0.69 0.65 0.69
87 NASDAQ CPTNW Thu, Jul 29, 2021 0.64 0.68 0.64 0.67
86 NASDAQ CPTNW Wed, Jul 28, 2021 0.65 0.67 0.64 0.66
85 NASDAQ CPTNW Tue, Jul 27, 2021 0.71 0.72 0.67 0.67
84 NASDAQ CPTNW Mon, Jul 26, 2021 0.67 0.72 0.67 0.72
83 NASDAQ CPTNW Fri, Jul 23, 2021 0.62 0.68 0.61 0.67
82 NASDAQ CPTNW Thu, Jul 22, 2021 0.59 0.62 0.59 0.62
81 NASDAQ CPTNW Wed, Jul 21, 2021 0.59 0.62 0.59 0.59
80 NASDAQ CPTNW Tue, Jul 20, 2021 0.60 0.63 0.58 0.59
79 NASDAQ CPTNW Mon, Jul 19, 2021 0.61 0.64 0.58 0.60
78 NASDAQ CPTNW Fri, Jul 16, 2021 0.63 0.63 0.61 0.62
77 NASDAQ CPTNW Thu, Jul 15, 2021 0.64 0.64 0.62 0.63
76 NASDAQ CPTNW Wed, Jul 14, 2021 0.61 0.67 0.61 0.64
75 NASDAQ CPTNW Tue, Jul 13, 2021 0.68 0.68 0.66 0.67
74 NASDAQ CPTNW Fri, Jul 9, 2021 0.70 0.70 0.70 0.70
73 NASDAQ CPTNW Thu, Jul 8, 2021 0.65 0.70 0.65 0.70
72 NASDAQ CPTNW Wed, Jul 7, 2021 0.72 0.72 0.70 0.70
71 NASDAQ CPTNW Tue, Jul 6, 2021 0.66 0.71 0.63 0.71
70 NASDAQ CPTNW Fri, Jul 2, 2021 0.70 0.70 0.65 0.66
69 NASDAQ CPTNW Thu, Jul 1, 2021 0.66 0.71 0.66 0.70
68 NASDAQ CPTNW Wed, Jun 30, 2021 0.63 0.64 0.61 0.62
67 NASDAQ CPTNW Tue, Jun 29, 2021 0.67 0.67 0.55 0.62
66 NASDAQ CPTNW Mon, Jun 28, 2021 0.58 0.82 0.54 0.58
65 NASDAQ CPTNW Fri, Jun 25, 2021 0.57 0.57 0.54 0.54
64 NASDAQ CPTNW Thu, Jun 24, 2021 0.56 0.58 0.56 0.56
63 NASDAQ CPTNW Wed, Jun 23, 2021 0.53 0.58 0.53 0.55
62 NASDAQ CPTNW Tue, Jun 22, 2021 0.54 0.54 0.53 0.53
61 NASDAQ CPTNW Mon, Jun 21, 2021 0.54 0.56 0.54 0.56
60 NASDAQ CPTNW Fri, Jun 18, 2021 0.55 0.57 0.54 0.56
59 NASDAQ CPTNW Thu, Jun 17, 2021 0.56 0.59 0.53 0.54
58 NASDAQ CPTNW Wed, Jun 16, 2021 0.52 0.55 0.52 0.52
57 NASDAQ CPTNW Tue, Jun 15, 2021 0.52 0.59 0.47 0.52
56 NASDAQ CPTNW Mon, Jun 14, 2021 0.53 0.53 0.51 0.52
55 NASDAQ CPTNW Fri, Jun 11, 2021 0.52 0.55 0.48 0.52
54 NASDAQ CPTNW Thu, Jun 10, 2021 0.48 0.49 0.46 0.49
53 NASDAQ CPTNW Wed, Jun 9, 2021 0.00 0.00 0.00 0.50
52 NASDAQ CPTNW Tue, Jun 8, 2021 0.46 0.50 0.46 0.50
51 NASDAQ CPTNW Mon, Jun 7, 2021 0.49 0.51 0.49 0.51
50 NASDAQ CPTNW Fri, Jun 4, 2021 0.50 0.50 0.49 0.49
49 NASDAQ CPTNW Thu, Jun 3, 2021 0.49 0.51 0.49 0.51
48 NASDAQ CPTNW Wed, Jun 2, 2021 0.49 0.51 0.49 0.51
47 NASDAQ CPTNW Tue, Jun 1, 2021 0.54 0.54 0.49 0.49
46 NASDAQ CPTNW Fri, May 28, 2021 0.49 0.55 0.49 0.52
45 NASDAQ CPTNW Thu, May 27, 2021 0.48 0.49 0.46 0.48
44 NASDAQ CPTNW Wed, May 26, 2021 0.47 0.47 0.44 0.44
43 NASDAQ CPTNW Tue, May 25, 2021 0.45 0.45 0.44 0.45
42 NASDAQ CPTNW Fri, May 21, 2021 0.45 0.47 0.44 0.45
41 NASDAQ CPTNW Thu, May 20, 2021 0.48 0.48 0.44 0.46
40 NASDAQ CPTNW Wed, May 19, 2021 0.44 0.47 0.44 0.47
39 NASDAQ CPTNW Tue, May 18, 2021 0.45 0.45 0.44 0.44
38 NASDAQ CPTNW Mon, May 17, 2021 0.46 0.48 0.46 0.48
37 NASDAQ CPTNW Fri, May 14, 2021 0.47 0.47 0.45 0.46
36 NASDAQ CPTNW Thu, May 13, 2021 0.46 0.47 0.44 0.47
35 NASDAQ CPTNW Wed, May 12, 2021 0.48 0.48 0.46 0.46
34 NASDAQ CPTNW Tue, May 11, 2021 0.45 0.48 0.45 0.47
33 NASDAQ CPTNW Mon, May 10, 2021 0.47 0.47 0.46 0.47
32 NASDAQ CPTNW Fri, May 7, 2021 0.46 0.48 0.46 0.47
31 NASDAQ CPTNW Thu, May 6, 2021 0.46 0.46 0.46 0.46
30 NASDAQ CPTNW Wed, May 5, 2021 0.45 0.45 0.45 0.45
29 NASDAQ CPTNW Tue, May 4, 2021 0.44 0.46 0.44 0.45
28 NASDAQ CPTNW Mon, May 3, 2021 0.44 0.46 0.44 0.46
27 NASDAQ CPTNW Fri, Apr 30, 2021 0.45 0.48 0.43 0.45
26 NASDAQ CPTNW Thu, Apr 29, 2021 0.46 0.52 0.44 0.46
25 NASDAQ CPTNW Wed, Apr 28, 2021 0.46 0.48 0.46 0.46
24 NASDAQ CPTNW Tue, Apr 27, 2021 0.47 0.49 0.45 0.46
23 NASDAQ CPTNW Mon, Apr 26, 2021 0.51 0.51 0.46 0.46
22 NASDAQ CPTNW Fri, Apr 23, 2021 0.49 0.53 0.49 0.50
21 NASDAQ CPTNW Thu, Apr 22, 2021 0.47 0.47 0.47 0.47
20 NASDAQ CPTNW Wed, Apr 21, 2021 0.52 0.54 0.45 0.45
19 NASDAQ CPTNW Tue, Apr 20, 2021 0.46 0.50 0.45 0.50
18 NASDAQ CPTNW Mon, Apr 19, 2021 0.43 0.48 0.43 0.48
17 NASDAQ CPTNW Fri, Apr 16, 2021 0.49 0.50 0.48 0.49
16 NASDAQ CPTNW Thu, Apr 15, 2021 0.48 0.50 0.45 0.48
15 NASDAQ CPTNW Wed, Apr 14, 2021 0.54 0.54 0.44 0.44
14 NASDAQ CPTNW Tue, Apr 13, 2021 0.53 0.53 0.50 0.52
13 NASDAQ CPTNW Mon, Apr 12, 2021 0.56 0.61 0.50 0.50
12 NASDAQ CPTNW Fri, Apr 9, 2021 0.58 0.58 0.57 0.57
11 NASDAQ CPTNW Thu, Apr 8, 2021 0.50 0.63 0.50 0.62
10 NASDAQ CPTNW Wed, Apr 7, 2021 0.54 0.54 0.50 0.50
9 NASDAQ CPTNW Tue, Apr 6, 2021 0.49 0.54 0.49 0.54
8 NASDAQ CPTNW Mon, Apr 5, 2021 0.50 0.50 0.49 0.49
7 NASDAQ CPTNW Thu, Apr 1, 2021 0.50 0.51 0.48 0.51
6 NASDAQ CPTNW Wed, Mar 31, 2021 0.51 0.52 0.50 0.51
5 NASDAQ CPTNW Tue, Mar 30, 2021 0.53 0.53 0.52 0.52
4 NASDAQ CPTNW Mon, Mar 29, 2021 0.52 0.53 0.52 0.53
3 NASDAQ CPTNW Fri, Mar 26, 2021 0.55 0.55 0.54 0.54
2 NASDAQ CPTNW Thu, Mar 25, 2021 0.60 0.60 0.50 0.55
1 NASDAQ CPTNW Tue, Mar 23, 2021 0.70 0.70 0.60 0.60
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024