Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.52
0.00 (0.00%)
Oct 31, 2025, 3:00 PM EST - Market open
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 994 |
| Oct 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1,052 |
| Oct 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.47% | 1,206 |
| Oct 28, 2025 | 10.52 | 10.57 | 10.52 | 10.57 | 10.57 | -0.09% | 1,801 |
| Oct 27, 2025 | 10.47 | 10.58 | 10.47 | 10.58 | 10.58 | 1.05% | 5,221 |
| Oct 24, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | - | 1,304 |
| Oct 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.37% | 1,426 |
| Oct 22, 2025 | 10.48 | 10.51 | 10.47 | 10.51 | 10.51 | 0.37% | 4,456 |
| Oct 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% | 1,576 |
| Oct 20, 2025 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 0.29% | 2,777 |
| Oct 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 1,793 |
| Oct 16, 2025 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | -0.10% | 2,038 |
| Oct 15, 2025 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 0.38% | 3,072 |
| Oct 14, 2025 | 10.35 | 10.47 | 10.32 | 10.44 | 10.44 | 0.38% | 14,898 |
| Oct 13, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | -0.38% | 2,061 |
| Oct 10, 2025 | 10.51 | 10.51 | 10.41 | 10.44 | 10.44 | 0.10% | 3,478 |
| Oct 9, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.10% | 26,684 |
| Oct 8, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.19% | 3,433 |
| Oct 7, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | -0.29% | 1,921 |
| Oct 6, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 28 |
| Oct 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 59 |
| Oct 2, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 133 |
| Oct 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 74 |
| Sep 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 75 |
| Sep 29, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 129 |
| 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 |