Cayson Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	10.61	10.61	10.61	10.61	10.61	-	1,887
Dec 16, 2025	10.61	10.61	10.61	10.61	10.61	-0.19%	2,071
Dec 15, 2025	10.61	10.65	10.61	10.63	10.63	0.19%	10,460
Dec 12, 2025	10.62	10.62	10.61	10.61	10.61	-0.21%	2,175
Dec 11, 2025	10.62	10.66	10.61	10.63	10.63	-0.45%	3,066
Dec 10, 2025	10.68	10.68	10.62	10.68	10.68	0.09%	6,323
Dec 9, 2025	10.98	11.44	10.62	10.67	10.67	0.47%	8,136
Dec 8, 2025	10.59	10.68	10.58	10.62	10.62	0.19%	8,771
Dec 5, 2025	10.57	10.60	10.57	10.60	10.60	0.28%	10,367
Dec 4, 2025	10.58	10.58	10.57	10.57	10.57	-0.38%	2,647
Dec 3, 2025	10.55	10.61	10.55	10.61	10.61	0.57%	81,978
Dec 2, 2025	10.55	10.55	10.55	10.55	10.55	-	732
Dec 1, 2025	10.55	10.55	10.55	10.55	10.55	-	2,317
Nov 28, 2025	10.55	10.55	10.55	10.55	10.55	-	8,616
Nov 26, 2025	10.55	10.55	10.55	10.55	10.55	0.09%	1,207
Nov 25, 2025	10.54	10.54	10.54	10.54	10.54	-	549
Nov 24, 2025	10.54	10.54	10.54	10.54	10.54	-	596
Nov 21, 2025	10.54	10.54	10.54	10.54	10.54	-	719
Nov 20, 2025	10.54	10.54	10.54	10.54	10.54	-	796
Nov 19, 2025	10.54	10.54	10.54	10.54	10.54	0.09%	938
Nov 18, 2025	10.53	10.56	10.53	10.53	10.53	-	3,195
Nov 17, 2025	10.53	10.53	10.53	10.53	10.53	-	881
Nov 14, 2025	10.53	10.53	10.53	10.53	10.53	-	1,079