Capstone Turbine Corporation - Common Stock (NY:CPST)

26.68 +0.00 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 26.72 26.72 26.65 26.68 6,283 +0.00(+0.02%)
Sep 12, 2025 26.70 26.70 26.67 26.67 3,323 +0.01(+0.02%)
Sep 11, 2025 26.68 26.72 26.61 26.66 11,976 +0.02(+0.08%)
Sep 10, 2025 26.66 26.67 26.61 26.64 2,611 +0.02(+0.08%)
Sep 09, 2025 26.60 26.64 26.60 26.62 20,517 +0.00(+0.02%)
Sep 08, 2025 26.63 26.63 26.62 26.62 4,945 +0.02(+0.08%)
Sep 05, 2025 26.67 26.67 26.56 26.60 11,908 +0.00(+0.02%)
Sep 04, 2025 26.52 26.61 26.51 26.59 21,265 +0.04(+0.13%)
Sep 03, 2025 26.55 26.56 26.50 26.56 19,304 +0.02(+0.08%)
Sep 02, 2025 26.52 26.64 26.46 26.54 171,576 -0.02(-0.08%)
Aug 29, 2025 26.50 26.57 26.50 26.56 19,750 +0.04(+0.17%)
Aug 28, 2025 26.50 26.52 26.50 26.52 1,002 +0.01(+0.02%)
Aug 27, 2025 26.51 26.51 26.51 26.51 0 +0.01(+0.02%)
Aug 26, 2025 26.52 26.52 26.50 26.50 763 +0.00(+0.00%)
Aug 25, 2025 26.46 26.50 26.46 26.50 11,561 +0.01(+0.03%)
Aug 22, 2025 26.50 26.50 26.50 26.50 100 +0.02(+0.09%)
Aug 21, 2025 26.47 26.47 26.47 26.47 0 -0.00(-0.02%)
Aug 20, 2025 26.48 26.48 26.48 26.48 148 +0.00(+0.02%)
Aug 19, 2025 26.48 26.48 26.48 26.48 152 -0.00(-0.02%)
Aug 18, 2025 26.46 26.48 26.44 26.48 2,191 +0.01(+0.02%)
Aug 15, 2025 26.44 26.47 26.44 26.47 2,028 +0.02(+0.07%)
Aug 14, 2025 26.45 26.45 26.45 26.45 148 -0.01(-0.02%)
Aug 13, 2025 26.46 26.46 26.46 26.46 0 +0.01(+0.04%)
Aug 12, 2025 26.45 26.45 26.45 26.45 482 +0.04(+0.13%)
Aug 11, 2025 26.41 26.41 26.41 26.41 639 -0.01(-0.02%)
Aug 08, 2025 26.42 26.42 26.42 26.42 100 +0.05(+0.20%)
Aug 07, 2025 26.37 26.42 26.36 26.37 5,290 -0.01(-0.03%)
Aug 06, 2025 26.37 26.38 26.36 26.38 2,571 +0.04(+0.14%)
Aug 05, 2025 26.32 26.34 26.31 26.34 6,636 -0.01(-0.03%)
Aug 04, 2025 26.31 26.35 26.31 26.35 2,624 +0.10(+0.37%)
Aug 01, 2025 26.25 26.26 26.20 26.25 2,305 -0.08(-0.31%)
Jul 31, 2025 26.34 26.35 26.31 26.33 4,945 -0.01(-0.04%)
Jul 30, 2025 26.33 26.34 26.31 26.34 3,728 -0.00(-0.02%)
Jul 29, 2025 26.32 26.40 26.32 26.34 1,154 -0.01(-0.04%)
Jul 28, 2025 26.36 26.36 26.35 26.35 189 +0.01(+0.06%)
Jul 25, 2025 26.34 26.34 26.34 26.34 0 +0.02(+0.08%)
Jul 24, 2025 26.32 26.32 26.32 26.32 2 +0.01(+0.02%)
Jul 23, 2025 26.28 26.31 26.28 26.31 316 +0.04(+0.15%)
Jul 22, 2025 26.24 26.27 26.24 26.27 171 +0.01(+0.04%)
Jul 21, 2025 26.25 26.31 26.25 26.27 4,258 +0.02(+0.06%)
Jul 18, 2025 26.25 26.25 26.25 26.25 325 +0.01(+0.03%)
Jul 17, 2025 26.20 26.26 26.20 26.24 7,929 +0.04(+0.13%)
Jul 16, 2025 26.17 26.20 26.17 26.20 282 +0.02(+0.07%)
Jul 15, 2025 26.17 26.19 26.16 26.19 689 -0.01(-0.03%)
Jul 14, 2025 26.17 26.19 26.16 26.19 907 +0.01(+0.03%)
Jul 11, 2025 26.17 26.19 26.17 26.18 1,444 -0.01(-0.02%)
Jul 10, 2025 26.20 26.20 26.18 26.19 8,166 +0.01(+0.02%)
Jul 09, 2025 26.18 26.18 26.18 26.18 15 +0.04(+0.15%)
Jul 08, 2025 26.17 26.17 26.14 26.14 142 +0.02(+0.06%)
Jul 07, 2025 26.12 26.14 26.09 26.13 5,353 -0.04(-0.15%)
Jul 03, 2025 26.17 26.17 26.17 26.17 467 +0.04(+0.17%)
Jul 02, 2025 26.13 26.13 26.13 26.13 1,080 +0.02(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.