Cayson Acquisition Corp (CAPN)
NASDAQ: CAPN · Real-Time Price · USD
10.60
+0.03 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cayson Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | - | 36,150 |
| Sep 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 96,039 |
| Sep 23, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | - | 2,502 |
| Sep 22, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% | 197 |
| Sep 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% | 1,148 |
| Sep 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% | 2,400 |
| Sep 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 4,811 |
| Sep 16, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 2,649 |
| Sep 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 5,313 |
| Sep 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% | 5,302 |
| Aug 22, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 0.10% | 1,206 |
| Aug 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.06% | 25,012 |
| Aug 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.25% | 297 |
| Aug 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% | 7,824 |
| Aug 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.22% | 431 |
| Aug 8, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.13% | 298 |
| Jul 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% | 1,001 |
| Jul 28, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 64,186 |
| Jul 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% | 621 |
| Jul 17, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | -0.19% | 1,942 |
| Jul 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 4,902 |
| Jul 15, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | -0.48% | 55,201 |
| Jul 14, 2025 | 10.37 | 10.40 | 10.33 | 10.40 | 10.40 | 0.78% | 5,655 |
| Jul 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 2,691 |
| Jul 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.62% | 292 |
| Jul 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.65% | 158 |
| Jul 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 202 |
| Jul 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 209 |
| Jun 24, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.39% | 10,137 |
| Jun 10, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | - | 196,115 |
| Jun 9, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 14,970 |
| Jun 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.53% | 1,574 |