Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.38
+0.02 (0.22%)
Aug 12, 2025, 4:00 PM EDT - Market open
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% | 7,824 |
| Aug 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.22% | 431 |
| Aug 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 12 |
| Aug 8, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.13% | 298 |
| Aug 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Aug 6, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Aug 5, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 99 |
| Aug 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Aug 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 36 |
| Jul 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 3 |
| Jul 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 2 |
| Jul 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% | 1,001 |
| Jul 28, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 64,186 |
| Jul 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 5 |
| Jul 24, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 79 |
| Jul 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 7 |
| Jul 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 43 |
| Jul 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% | 621 |
| Jul 18, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 33 |
| Jul 17, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | -0.19% | 1,942 |
| Jul 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 4,902 |
| Jul 15, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | -0.48% | 55,201 |
| Jul 14, 2025 | 10.37 | 10.40 | 10.33 | 10.40 | 10.40 | 0.78% | 5,655 |
| Jul 11, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 52 |
| Jul 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 2,691 |
| Jul 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.62% | 292 |
| Jul 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.65% | 158 |
| Jul 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 202 |
| Jul 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 1 |
| Jul 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 209 |
| Jul 1, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Jun 30, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 18 |
| Jun 27, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 12 |
| Jun 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Jun 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Jun 24, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.39% | 10,137 |
| Jun 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jun 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 47 |
| Jun 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 2 |
| Jun 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 3 |
| Jun 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 6 |
| Jun 13, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 9 |
| Jun 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 11 |
| Jun 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 12 |
| Jun 10, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | - | 196,115 |
| Jun 9, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 14,970 |
| Jun 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 32 |
| Jun 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.53% | 1,574 |
| Jun 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.93% | 5,019 |
| Jun 3, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 5,115 |