Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
Cayson Acquisition currently trades with the ticker symbol CAPNU
10.09
-0.25 (-2.42%)
Nov 14, 2024, 4:00 PM EST - Market closed
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 18, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 17, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 16, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 13, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 12, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 11, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 10, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 9, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 6, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 5, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Dec 2, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 29, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 27, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 26, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 25, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 22, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 21, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 44 |
| Nov 20, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 49 |
| Nov 18, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 63 |
| Nov 15, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 102 |
| Nov 13, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Nov 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Nov 11, 2024 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | - | 10,101 |
| Nov 8, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Nov 7, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 101 |
| Nov 6, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 17 |
| Nov 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Nov 4, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Nov 1, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 20,000 |
| Oct 31, 2024 | 10.12 | 10.12 | 10.07 | 10.08 | 10.08 | 0.15% | 16,592 |
| Oct 30, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.05% | 1,692 |
| Oct 29, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.28% | 202,600 |
| Oct 28, 2024 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | 0.38% | 700 |
| Oct 25, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 24, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 23, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 20,815 |
| Oct 22, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 40,302 |
| Oct 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Oct 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 513 |
| Oct 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 500 |
| Oct 16, 2024 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 906 |
| Oct 15, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 6,722 |
| Oct 14, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 14 |
| Oct 11, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 11,206 |
| Oct 10, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | - | 25,639 |
| Oct 9, 2024 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 0.17% | 101,803 |
| Oct 8, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.03% | 500 |
| Oct 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 9 |
| Oct 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.09% | 2,000 |
| Oct 2, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.09% | 151,234 |
| Oct 1, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 73,744 |
| Sep 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 1,570 |
| Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 50,707 |
| Sep 26, 2024 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | 0.18% | 102,103 |
| Sep 25, 2024 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | -0.48% | 29,202 |
| Sep 24, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.40% | 12,528 |
| Sep 23, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 231,206 |