Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.65
+0.01 (0.09%)
Jan 2, 2026, 4:00 PM EST - Market closed
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 927 |
| Nov 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 1,003 |
| Nov 11, 2025 | 10.59 | 10.59 | 10.53 | 10.53 | 10.53 | - | 7,991 |
| Nov 10, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 991 |
| Nov 7, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 1,032 |
| Nov 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 1,117 |
| Nov 5, 2025 | 10.55 | 10.76 | 10.53 | 10.53 | 10.53 | 0.10% | 2,475 |
| Nov 4, 2025 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | - | 16,854 |
| Nov 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 920 |
| 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 |