Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.28
-0.04 (-0.39%)
Jun 27, 2025, 3:41 PM EDT - Market closed
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| May 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 2,215 |
| May 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 701 |
| May 28, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 879 |
| May 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 42 |
| May 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 33 |
| May 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 635 |
| May 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 34 |
| May 20, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 283 |
| May 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 1,500 |
| May 16, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 5,080 |
| May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 34 |
| May 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| May 13, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | -0.20% | 2,794 |
| May 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| May 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 33 |
| May 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 165 |
| May 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| May 6, 2025 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | 0.29% | 737 |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 233 |
| May 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 128 |
| May 1, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 235 |
| Apr 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 129 |
| Apr 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 123 |
| Apr 28, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | 0.10% | 9,342 |
| Apr 25, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.20% | 533 |
| Apr 24, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 809 |
| Apr 23, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 211 |
| Apr 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 214 |
| Apr 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.29% | 201 |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 5,000 |