Cayson Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.99	11.00	10.99	11.00	11.00	-0.18%	4,128
Apr 1, 2026	11.02	11.02	11.02	11.02	11.02	0.18%	109
Mar 31, 2026	11.02	11.11	11.00	11.00	11.00	0.73%	2,338
Mar 30, 2026	10.95	10.98	10.92	10.92	10.92	-0.09%	555
Mar 27, 2026	10.95	10.95	10.93	10.93	10.93	0.46%	221
Mar 26, 2026	10.89	10.89	10.88	10.88	10.88	-0.37%	308
Mar 25, 2026	10.94	10.94	10.91	10.92	10.92	0.28%	2,952
Mar 24, 2026	10.92	10.92	10.89	10.89	10.89	0.09%	3,996
Mar 23, 2026	10.88	10.88	10.88	10.88	10.88	0.09%	148,900
Mar 19, 2026	10.89	10.89	10.87	10.87	10.87	0.28%	781
Mar 18, 2026	10.86	10.86	10.84	10.84	10.84	-0.09%	730
Mar 17, 2026	10.85	10.86	10.85	10.85	10.85	0.18%	6,697
Mar 16, 2026	10.79	10.83	10.79	10.83	10.83	0.37%	7,036
Mar 13, 2026	10.83	10.83	10.79	10.79	10.79	-	1,252
Mar 12, 2026	10.79	10.79	10.79	10.79	10.79	-0.37%	2,169
Mar 11, 2026	10.84	10.84	10.83	10.83	10.83	0.46%	237
Mar 10, 2026	10.83	10.83	10.78	10.78	10.78	-1.19%	1,284
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