Cayson Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.80	10.91	10.78	10.91	10.91	1.21%	4,661
Mar 6, 2026	10.80	10.80	10.78	10.78	10.78	-	642
Mar 5, 2026	10.79	10.80	10.78	10.78	10.78	-	1,545
Mar 4, 2026	10.80	10.80	10.78	10.78	10.78	-0.09%	4,198
Mar 3, 2026	10.79	10.80	10.79	10.79	10.79	-	11,841
Mar 2, 2026	10.80	10.81	10.79	10.79	10.79	-	28,778
Feb 27, 2026	10.82	10.82	10.79	10.79	10.79	-0.09%	439
Feb 26, 2026	10.84	10.84	10.79	10.80	10.80	-	199,427
Feb 25, 2026	10.80	10.80	10.80	10.80	10.80	-	127
Feb 24, 2026	10.75	10.85	10.75	10.80	10.80	0.56%	33,943
Feb 20, 2026	10.74	10.74	10.74	10.74	10.74	-	353
Feb 19, 2026	10.75	10.75	10.74	10.74	10.74	-	1,813
Feb 18, 2026	10.74	10.75	10.74	10.74	10.74	-	1,323
Feb 17, 2026	10.74	10.74	10.74	10.74	10.74	-	125
Feb 13, 2026	10.75	10.75	10.74	10.74	10.74	-0.09%	13,517
Feb 11, 2026	10.75	10.75	10.75	10.75	10.75	0.19%	322
Feb 9, 2026	10.73	10.73	10.73	10.73	10.73	-0.19%	158
Feb 5, 2026	10.72	10.75	10.72	10.75	10.75	0.09%	4,279
Feb 4, 2026	10.74	10.74	10.74	10.74	10.74	0.19%	4,000
Feb 3, 2026	10.74	10.74	10.72	10.72	10.72	-1.20%	2,897
Feb 2, 2026	10.85	10.85	10.85	10.85	10.85	1.21%	2,063
Jan 30, 2026	10.71	10.72	10.71	10.72	10.72	-0.19%	422,062
Jan 29, 2026	10.71	10.74	10.71	10.74	10.74	-0.09%	7,783
Jan 28, 2026	10.70	10.75	10.70	10.75	10.75	0.28%	7,627
Jan 27, 2026	10.71	10.72	10.70	10.72	10.72	-0.05%	25,799
Jan 26, 2026	10.71	10.73	10.71	10.73	10.73	0.05%	54,523
Jan 23, 2026	10.72	10.74	10.71	10.72	10.72	-	46,698
Jan 22, 2026	10.71	10.74	10.71	10.72	10.72	-	11,756
Jan 21, 2026	10.72	10.73	10.71	10.72	10.72	-0.28%	188,729
Jan 20, 2026	10.82	10.82	10.72	10.75	10.75	0.47%	2,996
Jan 16, 2026	10.81	10.81	10.70	10.70	10.70	-0.28%	8,172
Jan 15, 2026	10.71	10.73	10.66	10.73	10.73	-0.19%	10,848
Jan 14, 2026	10.81	10.81	10.70	10.75	10.75	0.47%	3,087
Jan 13, 2026	10.72	10.72	10.68	10.70	10.70	-	4,402
Jan 12, 2026	10.71	10.73	10.69	10.70	10.70	0.09%	21,586
Jan 9, 2026	10.68	10.81	10.66	10.69	10.69	0.19%	66,539
Jan 8, 2026	10.75	10.75	10.67	10.67	10.67	-1.30%	1,111
Jan 7, 2026	10.66	10.81	10.65	10.81	10.81	1.50%	2,418
Jan 6, 2026	10.65	10.65	10.65	10.65	10.65	0.38%	1,868
Jan 5, 2026	10.62	10.62	10.61	10.61	10.61	-0.38%	1,050
Jan 2, 2026	10.65	10.65	10.65	10.65	10.65	0.09%	1,537
Dec 31, 2025	10.64	10.64	10.64	10.64	10.64	-	1,238
Dec 30, 2025	10.64	10.64	10.64	10.64	10.64	-	1,331
Dec 29, 2025	10.64	10.64	10.64	10.64	10.64	-0.28%	1,422
Dec 26, 2025	10.63	10.67	10.63	10.67	10.67	0.38%	5,261
Dec 24, 2025	10.63	10.63	10.63	10.63	10.63	-	1,553
Dec 23, 2025	10.63	10.63	10.63	10.63	10.63	0.09%	6,650
Dec 22, 2025	10.62	10.62	10.62	10.62	10.62	-	2,666
Dec 19, 2025	10.61	10.62	10.61	10.62	10.62	0.09%	7,252
Dec 18, 2025	10.61	10.61	10.61	10.61	10.61	-	1,744