Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.23
0.00 (0.00%)
May 28, 2025, 4:00 PM EDT - Market closed
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | 303 |
| May 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 42 |
| May 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 33 |
| May 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 635 |
| May 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 34 |
| May 20, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 283 |
| May 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 1,500 |
| May 16, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 5,080 |
| May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 34 |
| May 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| May 13, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | -0.20% | 2,794 |
| May 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| May 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 33 |
| May 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 165 |
| May 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| May 6, 2025 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | 0.29% | 737 |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 233 |
| May 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 128 |
| May 1, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 235 |
| Apr 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 129 |
| Apr 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 123 |
| Apr 28, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | 0.10% | 9,342 |
| Apr 25, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.20% | 533 |
| Apr 24, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 809 |
| Apr 23, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 211 |
| Apr 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 214 |
| Apr 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.29% | 201 |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 5,000 |
| Apr 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Apr 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Apr 11, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.20% | 323 |
| Apr 10, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 8,732 |
| Apr 9, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | - | 8,731 |
| Apr 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 2,046 |
| Apr 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 78 |
| Apr 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 125 |
| Apr 3, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | -0.49% | 1,447 |
| Apr 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 635 |
| Apr 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 1,871 |
| Mar 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.05% | 194,135 |
| Mar 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.15% | 1,102 |
| Mar 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 3 |
| Mar 25, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 2,113 |
| Mar 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 109 |
| Mar 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Mar 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Mar 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Mar 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |