Cayson Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.22	11.31	11.22	11.25	11.25	-0.44%	32,082
Sep 23, 2026	11.40	11.50	11.30	11.30	11.30	1.16%	1,486
Sep 21, 2026	11.30	11.30	11.16	11.17	11.17	-1.06%	3,430
Sep 18, 2026	11.39	11.75	11.27	11.29	11.29	-0.27%	7,217
Sep 17, 2026	11.32	11.32	11.32	11.32	11.32	0.27%	507
Sep 16, 2026	11.29	11.29	11.29	11.29	11.29	0.53%	1,292
Sep 14, 2026	11.23	11.23	11.22	11.23	11.23	0.45%	1,512
Sep 3, 2026	11.18	11.18	11.18	11.18	11.18	-0.62%	141
Aug 25, 2026	11.23	11.25	11.23	11.25	11.25	0.63%	506
Aug 24, 2026	11.18	11.18	11.18	11.18	11.18	-	232
Aug 21, 2026	11.18	11.18	11.18	11.18	11.18	0.18%	1,312
Aug 19, 2026	11.16	11.16	11.16	11.16	11.16	0.54%	140
Jul 31, 2026	11.10	11.10	11.10	11.10	11.10	-	24,914
Jul 29, 2026	11.10	11.10	11.10	11.10	11.10	-	10,153
Jul 28, 2026	11.10	11.10	11.10	11.10	11.10	-	512
Jul 14, 2026	11.10	11.10	11.10	11.10	11.10	0.27%	10,831
Jul 13, 2026	11.10	11.10	11.07	11.07	11.07	0.09%	10,107
Jul 1, 2026	11.03	11.06	11.03	11.06	11.06	0.27%	8,264
Jun 22, 2026	11.03	11.03	11.03	11.03	11.03	-	221
Jun 3, 2026	11.03	11.03	11.03	11.03	11.03	-	1,109
Jun 2, 2026	11.03	11.03	11.03	11.03	11.03	-	1,108
Jun 1, 2026	11.03	11.03	11.03	11.03	11.03	0.27%	2,214
May 28, 2026	11.01	11.01	11.00	11.00	11.00	2.04%	2,429
May 18, 2026	10.78	10.78	10.78	10.78	10.78	-2.00%	100
May 15, 2026	11.00	11.00	11.00	11.00	11.00	-	200
May 12, 2026	10.98	11.00	10.98	11.00	11.00	-0.18%	50,006
May 11, 2026	11.02	11.02	11.02	11.02	11.02	0.18%	102
May 7, 2026	11.00	11.00	11.00	11.00	11.00	-0.45%	300
May 4, 2026	11.05	11.05	11.05	11.05	11.05	1.01%	107
Apr 23, 2026	10.94	10.94	10.94	10.94	10.94	-0.09%	2,094
Apr 21, 2026	10.95	10.95	10.95	10.95	10.95	-0.18%	207
Apr 10, 2026	10.99	10.99	10.95	10.97	10.97	-0.54%	5,627
Apr 8, 2026	11.03	11.03	11.03	11.03	11.03	-	103
Apr 7, 2026	11.03	11.03	11.03	11.03	11.03	-0.18%	106
Apr 6, 2026	11.05	11.05	11.05	11.05	11.05	0.45%	107
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