Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.46
-0.01 (-0.10%)
Sep 26, 2025, 1:45 PM EDT - Market closed
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 183 |
| Sep 25, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | - | 36,150 |
| Sep 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 96,039 |
| Sep 23, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | - | 2,502 |
| Sep 22, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% | 197 |
| Sep 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% | 1,148 |
| Sep 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% | 2,400 |
| Sep 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 4,811 |
| Sep 16, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 2,649 |
| Sep 15, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 62 |
| Sep 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 5,313 |
| Sep 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Sep 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% | 5,302 |
| Sep 9, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 8 |
| Sep 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 2 |
| Sep 5, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 5 |
| Sep 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 5 |
| Sep 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 2, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 7 |
| Aug 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1 |
| Aug 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 9 |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 50 |
| Aug 22, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 0.10% | 1,206 |
| Aug 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 90 |
| Aug 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.06% | 25,012 |
| Aug 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.25% | 297 |
| Aug 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| 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 |