Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.78
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 10.72 | 10.72 | 10.68 | 10.70 | 10.70 | - | 4,402 |
| Jan 12, 2026 | 10.71 | 10.73 | 10.69 | 10.70 | 10.70 | 0.09% | 21,586 |
| Jan 9, 2026 | 10.68 | 10.81 | 10.66 | 10.69 | 10.69 | 0.19% | 66,539 |
| Jan 8, 2026 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | -1.30% | 1,111 |
| Jan 7, 2026 | 10.66 | 10.81 | 10.65 | 10.81 | 10.81 | 1.50% | 2,418 |
| Jan 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% | 1,868 |
| Jan 5, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.38% | 1,050 |
| 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 |
| Oct 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% | 1,576 |
| Oct 20, 2025 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 0.29% | 2,777 |
| Oct 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 1,793 |
| Oct 16, 2025 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | -0.10% | 2,038 |
| Oct 15, 2025 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 0.38% | 3,072 |
| Oct 14, 2025 | 10.35 | 10.47 | 10.32 | 10.44 | 10.44 | 0.38% | 14,898 |
| Oct 13, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | -0.38% | 2,061 |
| Oct 10, 2025 | 10.51 | 10.51 | 10.41 | 10.44 | 10.44 | 0.10% | 3,478 |
| Oct 9, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.10% | 26,684 |
| Oct 8, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.19% | 3,433 |
| Oct 7, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | -0.29% | 1,921 |