Dark

CAPN
Cayson Acquisition Corp Ordinary shares
stock NASDAQ

At Close

Sep 21, 2026 3:19:07 PM EDT

11.17USD0.000%(+11.17)1,486

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 8:25:30 AM EDT

11.40USD0.000%(+11.40)706

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	11.3000	11.3000	11.1600	11.17000	-1.063%	3,430	0.000%
2026-09-18	11.3900	11.7450	11.2700	11.29000	-0.265%	7,217	-1.063%
2026-09-17	11.3200	11.3200	11.3200	11.32000	+0.266%	507	-1.325%
2026-09-16	11.2900	11.2900	11.2900	11.29000	+0.534%	1,292	-1.063%
2026-09-14	11.2300	11.2300	11.2200	11.23000	+0.446%	1,512	-0.534%
2026-09-03	11.1801	11.1801	11.1801	11.18010	-0.621%	141	-0.090%
2026-08-25	11.2280	11.2500	11.2280	11.25000	+0.626%	506	-0.711%
2026-08-24	11.1800	11.1800	11.1800	11.18000	0.000%	232	-0.089%
2026-08-21	11.1800	11.1800	11.1800	11.18000	+0.179%	1,312	-0.089%
2026-08-19	11.1600	11.1600	11.1600	11.16000	+0.541%	140	+0.090%
2026-07-31	11.1000	11.1000	11.1000	11.10000	0.000%	24,914	+0.631%
2026-07-29	11.1000	11.1000	11.0950	11.10000	0.000%	10,153	+0.631%
2026-07-28	11.1000	11.1000	11.1000	11.10000	0.000%	512	+0.631%
2026-07-14	11.1000	11.1000	11.1000	11.10000	+0.271%	10,831	+0.631%
2026-07-13	11.1000	11.1000	11.0700	11.07000	+0.090%	10,107	+0.903%
2026-07-01	11.0300	11.0600	11.0300	11.06000	+0.272%	8,264	+0.995%
2026-06-22	11.0300	11.0300	11.0300	11.03000	0.000%	221	+1.269%
2026-06-03	11.0300	11.0300	11.0300	11.03000	0.000%	1,109	+1.269%
2026-06-02	11.0300	11.0300	11.0300	11.03000	0.000%	1,108	+1.269%
2026-06-01	11.0300	11.0300	11.0300	11.03000	+0.273%	2,214	+1.269%
2026-05-28	11.0144	11.0144	11.0000	11.00000	+2.041%	2,429	+1.545%
2026-05-18	10.7800	10.7800	10.7800	10.78000	-2.000%	100	+3.618%
2026-05-15	11.0000	11.0000	11.0000	11.00000	0.000%	200	+1.545%
2026-05-12	10.9800	11.0000	10.9800	11.00000	-0.181%	50,006	+1.545%
2026-05-11	11.0200	11.0200	11.0200	11.02000	+0.182%	102	+1.361%
2026-05-07	11.0000	11.0000	11.0000	11.00000	-0.452%	300	+1.545%
2026-05-04	11.0500	11.0500	11.0500	11.05000	+1.005%	107	+1.086%
2026-04-23	10.9400	10.9400	10.9400	10.94000	-0.091%	2,094	+2.102%
2026-04-21	10.9500	10.9500	10.9500	10.95000	-0.182%	207	+2.009%
2026-04-10	10.9900	10.9900	10.9450	10.97000	-0.544%	5,627	+1.823%
2026-04-08	11.0300	11.0300	11.0300	11.03000	0.000%	103	+1.269%
2026-04-07	11.0300	11.0300	11.0300	11.03000	-0.181%	106	+1.269%
2026-04-06	11.0500	11.0500	11.0500	11.05000	+0.455%	107	+1.086%
2026-04-02	10.9900	11.0000	10.9900	11.00000	-0.181%	4,128	+1.545%
2026-04-01	11.0200	11.0200	11.0200	11.02000	+0.182%	109	+1.361%
2026-03-31	11.0200	11.1100	11.0000	11.00000	+0.733%	2,338	+1.545%
2026-03-30	10.9500	10.9800	10.9200	10.92000	-0.091%	555	+2.289%
2026-03-27	10.9500	10.9500	10.9300	10.93000	+0.460%	221	+2.196%
2026-03-26	10.8900	10.8900	10.8800	10.88000	-0.366%	308	+2.665%
2026-03-25	10.9400	10.9400	10.9100	10.92000	+0.275%	2,952	+2.289%
2026-03-24	10.9200	10.9200	10.8900	10.89000	+0.092%	3,996	+2.571%
2026-03-23	10.8800	10.8800	10.8800	10.88000	+0.092%	148,900	+2.665%
2026-03-19	10.8900	10.8900	10.8700	10.87000	+0.277%	781	+2.760%
2026-03-18	10.8600	10.8600	10.8400	10.84000	-0.092%	730	+3.044%
2026-03-17	10.8500	10.8600	10.8500	10.85000	+0.185%	6,697	+2.949%
2026-03-16	10.7900	10.8300	10.7900	10.83000	+0.371%	7,036	+3.139%
2026-03-13	10.8300	10.8300	10.7900	10.79000	0.000%	1,252	+3.522%
2026-03-12	10.7900	10.7900	10.7900	10.79000	-0.369%	2,170	+3.522%
2026-03-11	10.8400	10.8400	10.8300	10.83000	+0.464%	237	+3.139%
2026-03-10	10.8300	10.8300	10.7800	10.78000	-1.192%	1,284	+3.618%
2026-03-09	10.8000	10.9100	10.7800	10.91000	+1.206%	4,661	+2.383%
2026-03-06	10.8000	10.8000	10.7800	10.78000	0.000%	642	+3.618%
2026-03-05	10.7900	10.8000	10.7800	10.78000	0.000%	1,545	+3.618%
2026-03-04	10.8000	10.8000	10.7800	10.78000	-0.093%	4,198	+3.618%
2026-03-03	10.7900	10.8000	10.7900	10.79000	0.000%	11,841	+3.522%
2026-03-02	10.8000	10.8100	10.7899	10.79000	0.000%	28,778	+3.522%
2026-02-27	10.8200	10.8200	10.7900	10.79000	-0.093%	439	+3.522%
2026-02-26	10.8378	10.8378	10.7900	10.80000	0.000%	199,427	+3.426%
2026-02-25	10.8000	10.8000	10.8000	10.80000	0.000%	127	+3.426%
2026-02-24	10.7500	10.8500	10.7500	10.80000	+0.559%	33,943	+3.426%
2026-02-20	10.7400	10.7400	10.7400	10.74000	0.000%	353	+4.004%
2026-02-19	10.7500	10.7500	10.7400	10.74000	0.000%	1,813	+4.004%
2026-02-18	10.7400	10.7500	10.7400	10.74000	0.000%	1,323	+4.004%
2026-02-17	10.7400	10.7400	10.7400	10.74000	0.000%	125	+4.004%
2026-02-13	10.7500	10.7500	10.7400	10.74000	-0.093%	13,517	+4.004%
2026-02-11	10.7500	10.7500	10.7500	10.75000	+0.186%	322	+3.907%
2026-02-09	10.7300	10.7300	10.7300	10.73000	-0.186%	158	+4.101%
2026-02-05	10.7200	10.7500	10.7200	10.75000	+0.093%	4,279	+3.907%
2026-02-04	10.7400	10.7400	10.7400	10.74000	+0.187%	4,000	+4.004%
2026-02-03	10.7400	10.7400	10.7200	10.72000	-1.198%	2,897	+4.198%
2026-02-02	10.8500	10.8500	10.8500	10.85000	+1.213%	2,063	+2.949%
2026-01-30	10.7100	10.7200	10.7100	10.72000	-0.186%	422,062	+4.198%
2026-01-29	10.7100	10.7400	10.7100	10.74000	-0.093%	7,783	+4.004%
2026-01-28	10.7000	10.7500	10.7000	10.75000	+0.280%	7,627	+3.907%
2026-01-27	10.7100	10.7200	10.7000	10.72000	-0.047%	25,799	+4.198%
2026-01-26	10.7100	10.7300	10.7100	10.72500	+0.047%	54,523	+4.149%
2026-01-23	10.7200	10.7350	10.7100	10.72000	0.000%	46,698	+4.198%
2026-01-22	10.7100	10.7350	10.7100	10.72000	0.000%	11,756	+4.198%
2026-01-21	10.7200	10.7300	10.7100	10.72000	-0.279%	188,729	+4.198%
2026-01-20	10.8200	10.8200	10.7200	10.75000	+0.467%	2,996	+3.907%
2026-01-16	10.8100	10.8100	10.7000	10.70000	-0.280%	8,172	+4.393%
2026-01-15	10.7100	10.7300	10.6600	10.73000	-0.186%	10,848	+4.101%
2026-01-14	10.8100	10.8100	10.7000	10.75000	+0.467%	3,087	+3.907%
2026-01-13	10.7200	10.7200	10.6800	10.70000	0.000%	4,402	+4.393%
2026-01-12	10.7050	10.7300	10.6900	10.70000	+0.094%	21,586	+4.393%
2026-01-09	10.6800	10.8100	10.6600	10.69000	+0.187%	66,539	+4.490%
2026-01-08	10.7500	10.7500	10.6700	10.67000	-1.295%	1,111	+4.686%
2026-01-07	10.6600	10.8100	10.6500	10.81000	+1.502%	2,418	+3.330%
2026-01-06	10.6500	10.6500	10.6500	10.65000	+0.377%	1,868	+4.883%
2026-01-05	10.6200	10.6200	10.6100	10.61000	-0.376%	1,050	+5.278%
2026-01-02	10.6500	10.6500	10.6500	10.65000	+0.094%	1,537	+4.883%
2025-12-31	10.6400	10.6400	10.6400	10.64000	0.000%	1,238	+4.981%
2025-12-30	10.6400	10.6400	10.6400	10.64000	0.000%	1,331	+4.981%
2025-12-29	10.6400	10.6400	10.6400	10.64000	-0.280%	1,422	+4.981%
2025-12-26	10.6300	10.6700	10.6300	10.66990	+0.375%	5,261	+4.687%
2025-12-24	10.6300	10.6300	10.6300	10.63000	0.000%	1,553	+5.080%
2025-12-23	10.6300	10.6300	10.6300	10.63000	+0.094%	6,650	+5.080%
2025-12-22	10.6200	10.6200	10.6200	10.62000	0.000%	2,666	+5.179%
2025-12-19	10.6100	10.6200	10.6100	10.62000	+0.094%	7,252	+5.179%
2025-12-18	10.6100	10.6100	10.6100	10.61000	0.000%	1,771	+5.278%
2025-12-17	10.6100	10.6100	10.6100	10.61000	0.000%	1,887	+5.278%
2025-12-16	10.6100	10.6100	10.6100	10.61000	-0.188%	2,071	+5.278%
2025-12-15	10.6100	10.6500	10.6100	10.63000	+0.189%	10,460	+5.080%
2025-12-12	10.6200	10.6200	10.6100	10.61000	-0.202%	2,221	+5.278%
2025-12-11	10.6200	10.6600	10.6100	10.63150	-0.454%	3,066	+5.065%
2025-12-10	10.6800	10.6800	10.6200	10.68000	+0.094%	6,323	+4.588%
2025-12-09	10.9800	11.4400	10.6200	10.67000	+0.471%	8,136	+4.686%
2025-12-08	10.5900	10.6800	10.5800	10.62000	+0.189%	8,771	+5.179%
2025-12-05	10.5700	10.6000	10.5700	10.60000	+0.284%	10,367	+5.377%
2025-12-04	10.5800	10.5800	10.5700	10.57000	-0.377%	2,647	+5.676%
2025-12-03	10.5500	10.6100	10.5500	10.61000	+0.569%	81,978	+5.278%
2025-12-02	10.5500	10.5500	10.5500	10.55000	0.000%	732	+5.877%
2025-12-01	10.5500	10.5500	10.5500	10.55000	0.000%	2,317	+5.877%
2025-11-28	10.5500	10.5500	10.5500	10.55000	0.000%	8,616	+5.877%
2025-11-26	10.5500	10.5500	10.5500	10.55000	+0.095%	1,207	+5.877%
2025-11-25	10.5400	10.5400	10.5400	10.54000	0.000%	549	+5.977%
2025-11-24	10.5400	10.5400	10.5400	10.54000	0.000%	596	+5.977%
2025-11-21	10.5400	10.5400	10.5400	10.54000	0.000%	719	+5.977%
2025-11-20	10.5400	10.5400	10.5400	10.54000	0.000%	796	+5.977%
2025-11-19	10.5400	10.5400	10.5400	10.54000	+0.095%	938	+5.977%
2025-11-18	10.5300	10.5600	10.5300	10.53000	0.000%	3,195	+6.078%
2025-11-17	10.5300	10.5300	10.5300	10.53000	0.000%	881	+6.078%
2025-11-14	10.5300	10.5300	10.5300	10.53000	0.000%	1,079	+6.078%
2025-11-13	10.5300	10.5300	10.5300	10.53000	0.000%	927	+6.078%
2025-11-12	10.5300	10.5300	10.5300	10.53000	0.000%	1,003	+6.078%
2025-11-11	10.5899	10.5900	10.5300	10.53000	0.000%	7,991	+6.078%
2025-11-10	10.5300	10.5300	10.5300	10.53000	0.000%	991	+6.078%
2025-11-07	10.5300	10.5300	10.5300	10.53000	0.000%	1,032	+6.078%
2025-11-06	10.5300	10.5300	10.5300	10.53000	0.000%	1,117	+6.078%
2025-11-05	10.5500	10.7600	10.5300	10.53000	+0.095%	2,475	+6.078%
2025-11-04	10.5400	10.5400	10.5200	10.52000	0.000%	16,854	+6.179%
2025-11-03	10.5200	10.5200	10.5200	10.52000	0.000%	920	+6.179%
2025-10-31	10.5200	10.5200	10.5200	10.52000	0.000%	994	+6.179%
2025-10-30	10.5200	10.5200	10.5200	10.52000	0.000%	1,052	+6.179%
2025-10-29	10.5200	10.5200	10.5200	10.52000	-0.473%	1,206	+6.179%
2025-10-28	10.5200	10.5700	10.5200	10.57000	-0.095%	1,801	+5.676%
2025-10-27	10.4700	10.5800	10.4700	10.58000	+1.051%	5,221	+5.577%
2025-10-24	10.4800	10.4800	10.4700	10.47000	0.000%	1,304	+6.686%
2025-10-23	10.4700	10.4700	10.4700	10.47000	-0.375%	1,426	+6.686%
2025-10-22	10.4800	10.5100	10.4700	10.50940	+0.376%	4,456	+6.286%
2025-10-21	10.4700	10.4700	10.4700	10.47000	-0.191%	1,576	+6.686%
2025-10-20	10.4600	10.4900	10.4600	10.49000	+0.287%	2,777	+6.482%
2025-10-17	10.4600	10.4600	10.4600	10.46000	-0.096%	1,793	+6.788%
2025-10-16	10.4700	10.4700	10.4600	10.47000	-0.095%	2,038	+6.686%
2025-10-15	10.4500	10.4800	10.4500	10.48000	+0.383%	3,072	+6.584%
2025-10-14	10.3500	10.4700	10.3200	10.44000	+0.385%	14,898	+6.992%
2025-10-13	10.4100	10.4100	10.4000	10.40000	-0.383%	2,061	+7.404%
2025-10-10	10.5100	10.5100	10.4100	10.44000	+0.096%	3,478	+6.992%
2025-10-09	10.4200	10.4300	10.4200	10.43000	+0.096%	26,684	+7.095%
2025-10-08	10.4300	10.4300	10.4200	10.42000	-0.192%	3,433	+7.198%
2025-10-07	10.4300	10.4400	10.4300	10.44000	0.000%	1,921	+6.992%
2025-10-03	10.4400	10.4400	10.4400	10.44000	-0.287%	7	+6.992%
2025-09-25	10.4771	10.4771	10.4700	10.47000	0.000%	36,150	+6.686%
2025-09-24	10.4700	10.4701	10.4700	10.47000	0.000%	96,039	+6.686%
2025-09-23	10.4500	10.4700	10.4500	10.47000	0.000%	2,502	+6.686%
2025-09-22	10.4700	10.4700	10.4700	10.47000	-0.381%	197	+6.686%
2025-09-19	10.5100	10.5100	10.5100	10.51000	+0.574%	1,148	+6.280%
2025-09-18	10.4500	10.4500	10.4500	10.45000	+0.192%	2,400	+6.890%
2025-09-17	10.4300	10.4300	10.4300	10.43000	0.000%	4,811	+7.095%
2025-09-16	10.4300	10.4300	10.4300	10.43000	+0.096%	2,649	+7.095%
2025-09-12	10.4200	10.4200	10.4200	10.42000	-0.096%	5,313	+7.198%
2025-09-10	10.4300	10.4300	10.4250	10.43000	+0.482%	5,302	+7.095%
2025-08-22	10.3879	10.3879	10.3800	10.38000	+0.096%	1,206	+7.611%
2025-08-20	10.3700	10.3700	10.3700	10.37000	-0.056%	25,012	+7.715%
2025-08-19	10.3758	10.3758	10.3758	10.37580	+0.249%	297	+7.654%
2025-08-13	10.3500	10.3500	10.3500	10.35000	-0.289%	7,824	+7.923%
2025-08-12	10.3800	10.3800	10.3800	10.38000	+0.219%	431	+7.611%
2025-08-08	10.3573	10.3573	10.3573	10.35730	-0.122%	298	+7.847%
2025-07-29	10.3700	10.3700	10.3700	10.37000	+0.097%	1,001	+7.715%
2025-07-28	10.3600	10.3600	10.3600	10.36000	0.000%	64,186	+7.819%
2025-07-21	10.3600	10.3600	10.3600	10.36000	+0.290%	621	+7.819%
2025-07-17	10.3500	10.3500	10.3300	10.33000	-0.193%	1,942	+8.132%
2025-07-16	10.3500	10.3500	10.3500	10.35000	0.000%	4,902	+7.923%
2025-07-15	10.3200	10.3500	10.3200	10.35000	-0.481%	55,201	+7.923%
2025-07-14	10.3700	10.4000	10.3300	10.40000	+0.775%	5,655	+7.404%
2025-07-10	10.3200	10.3200	10.3200	10.32000	0.000%	2,691	+8.236%
2025-07-09	10.3200	10.3200	10.3200	10.32000	-1.621%	292	+8.236%
2025-07-08	10.4900	10.4900	10.4900	10.49000	+1.647%	158	+6.482%
2025-07-07	10.3200	10.3200	10.3200	10.32000	0.000%	202	+8.236%
2025-07-02	10.3200	10.3200	10.3200	10.32000	0.000%	209	+8.236%
2025-06-24	10.3000	10.3200	10.3000	10.32000	+0.389%	10,137	+8.236%
2025-06-10	10.2800	10.2850	10.2800	10.28000	0.000%	196,115	+8.658%
2025-06-09	10.2700	10.2800	10.2700	10.28000	+0.097%	14,970	+8.658%
2025-06-05	10.2700	10.2700	10.2700	10.27000	-0.533%	1,574	+8.763%
2025-06-04	10.3250	10.3250	10.3250	10.32500	+0.929%	5,019	+8.184%
2025-06-03	10.2300	10.2400	10.2300	10.23000	-0.098%	5,115	+9.189%
2025-05-30	10.2400	10.2400	10.2400	10.24000	0.000%	2,215	+9.082%
2025-05-29	10.2400	10.2400	10.2400	10.24000	+0.098%	701	+9.082%
2025-05-28	10.2400	10.2400	10.2300	10.23000	-0.098%	879	+9.189%
2025-05-22	10.2400	10.2400	10.2400	10.24000	0.000%	635	+9.082%
2025-05-20	10.2400	10.2400	10.2400	10.24000	0.000%	283	+9.082%
2025-05-19	10.2400	10.2400	10.2400	10.24000	+0.098%	1,500	+9.082%
2025-05-16	10.2200	10.2300	10.2200	10.23000	+0.098%	5,080	+9.189%
2025-05-15	10.2200	10.2200	10.2200	10.22000	0.000%	29	+9.295%
2025-05-13	10.2200	10.2382	10.2200	10.22000	-0.195%	2,794	+9.295%
2025-05-08	10.2400	10.2400	10.2400	10.24000	0.000%	165	+9.082%
2025-05-06	10.2100	10.2400	10.2100	10.24000	+0.294%	737	+9.082%
2025-05-05	10.2100	10.2100	10.2100	10.21000	0.000%	233	+9.403%
2025-05-02	10.2100	10.2100	10.2100	10.21000	0.000%	128	+9.403%
2025-05-01	10.2100	10.2100	10.2100	10.21000	+0.098%	235	+9.403%
2025-04-30	10.2000	10.2000	10.2000	10.20000	0.000%	129	+9.510%
2025-04-29	10.2000	10.2000	10.2000	10.20000	-0.098%	123	+9.510%
2025-04-28	10.2200	10.2200	10.2000	10.21000	+0.098%	9,342	+9.403%
2025-04-25	10.1900	10.2000	10.1900	10.20000	+0.196%	533	+9.510%
2025-04-24	10.1900	10.1900	10.1800	10.18000	0.000%	809	+9.725%
2025-04-23	10.1900	10.1900	10.1800	10.18000	-0.098%	211	+9.725%
2025-04-22	10.1900	10.1900	10.1900	10.19000	+0.197%	214	+9.617%
2025-04-21	10.1700	10.1700	10.1700	10.17000	-0.294%	201	+9.833%
2025-04-16	10.1969	10.2000	10.1969	10.20000	+0.098%	5,000	+9.510%
2025-04-11	10.2000	10.2000	10.1900	10.19000	+0.197%	323	+9.617%
2025-04-10	10.1700	10.1700	10.1700	10.17000	+0.098%	8,732	+9.833%
2025-04-09	10.1700	10.1700	10.1600	10.16000	0.000%	8,731	+9.941%
2025-04-08	10.1600	10.1600	10.1600	10.16000	+0.099%	2,046	+9.941%
2025-04-03	10.1800	10.1800	10.1500	10.15000	-0.490%	1,447	+10.049%
2025-03-31	10.2000	10.2000	10.2000	10.20000	+0.394%	1,877	+9.510%
2025-03-28	10.1600	10.1600	10.1600	10.16000	+0.049%	194,135	+9.941%
2025-03-27	10.1600	10.1600	10.1550	10.15500	+0.148%	1,102	+9.995%
2025-03-25	10.1500	10.1500	10.1400	10.14000	-0.099%	2,113	+10.158%
2025-03-24	10.1500	10.1500	10.1500	10.15000	+0.099%	109	+10.049%
2025-03-13	10.1400	10.1400	10.1400	10.14000	0.000%	1,209	+10.158%
2025-03-12	10.1300	10.1400	10.1200	10.14000	+0.099%	190,209	+10.158%
2025-03-07	10.1500	10.1596	10.1200	10.13000	+0.099%	980	+10.267%
2025-03-05	10.1200	10.1200	10.1150	10.12000	+0.099%	19,026	+10.375%
2025-03-04	10.1101	10.1101	10.1100	10.11000	-0.099%	52,025	+10.485%
2025-02-28	10.1100	10.1200	10.1100	10.12000	0.000%	272	+10.375%
2025-02-27	10.1101	10.1200	10.1100	10.12000	0.000%	15,950	+10.375%
2025-02-26	10.1900	10.1900	10.1200	10.12000	0.000%	10,216	+10.375%
2025-02-25	10.1200	10.1200	10.1100	10.12000	+0.099%	9,795	+10.375%
2025-02-24	10.1100	10.1200	10.1100	10.11000	0.000%	11,783	+10.485%
2025-02-21	10.1000	10.1100	10.0900	10.11000	+0.149%	163,442	+10.485%
2025-02-20	10.1000	10.1100	10.0900	10.09500	-0.050%	6,719	+10.649%
2025-02-19	10.1100	10.1100	10.1000	10.10000	-0.049%	553	+10.594%
2025-02-13	10.1050	10.1100	10.1000	10.10500	-0.049%	14,817	+10.539%
2025-02-12	10.1100	10.1100	10.1000	10.11000	+0.049%	47,703	+10.485%
2025-02-11	10.1100	10.1100	10.1000	10.10500	-0.049%	6,153	+10.539%
2025-02-07	10.1100	10.1100	10.1100	10.11000	0.000%	150,055	+10.485%
2025-02-06	10.1000	10.1100	10.1000	10.11000	+0.099%	15,300	+10.485%
2025-02-05	10.1100	10.1100	10.0850	10.10000	-0.099%	17,789	+10.594%
2025-02-04	10.1000	10.1200	10.0999	10.11000	+0.099%	41,102	+10.485%
2025-02-03	10.0600	10.1000	10.0600	10.10000	+0.498%	9,801	+10.594%
2025-01-29	10.0800	10.0900	10.0500	10.05000	-0.308%	22,288	+11.144%
2025-01-28	10.1100	10.1100	10.0800	10.08108	+0.004%	10,012	+10.802%
2025-01-27	10.2200	10.2400	10.0801	10.08070	+0.206%	4,122	+10.806%
2025-01-23	10.0600	10.4700	10.0600	10.06000	-0.099%	15,862	+11.034%
2025-01-22	10.1400	10.1400	10.0700	10.07000	0.000%	344	+10.924%
2025-01-21	10.0600	10.0780	10.0600	10.07000	+0.099%	10,106	+10.924%
2025-01-17	10.0600	10.0700	10.0600	10.06000	+0.199%	20,011	+11.034%
2025-01-10	10.0300	10.0400	10.0300	10.04000	+0.100%	114,116	+11.255%
2025-01-08	10.0300	10.0300	10.0200	10.03000	-0.005%	178,105	+11.366%
2025-01-03	10.0300	10.0500	10.0300	10.03050	-0.194%	1,674	+11.360%
2025-01-02	10.0300	10.0500	10.0300	10.05000	0.000%	50,556	+11.144%
2024-12-31	10.0500	10.0500	10.0500	10.05000	0.000%	1,532	+11.144%
2024-12-30	10.0200	10.0500	10.0200	10.05000	+0.400%	286	+11.144%
2024-12-27	10.0500	10.1000	10.0100	10.01000	-0.199%	5,034	+11.588%
2024-12-26	10.0500	10.0500	10.0300	10.03000	-0.199%	1,331	+11.366%
2024-12-24	10.0500	10.0500	10.0500	10.05000	+0.500%	344	+11.144%
2024-12-19	10.0100	10.0100	10.0000	10.00000	-0.050%	25,105	+11.700%
2024-12-13	10.0400	10.0400	10.0000	10.00500	+0.050%	11,938	+11.644%
2024-12-11	10.0000	10.0000	9.9973	10.00000	+0.100%	38,581	+11.700%
2024-12-10	10.0000	10.0000	9.9800	9.99000	0.000%	13,874	+11.812%
2024-12-09	10.0000	10.0000	9.9900	9.99000	0.000%	63,933	+11.812%
2024-12-06	9.9900	10.0000	9.9900	9.99000	-0.050%	2,700	+11.812%
2024-12-05	9.9800	9.9950	9.9700	9.99500	+0.068%	105,800	+11.756%
2024-12-02	9.9900	9.9900	9.9800	9.98820	+0.082%	18,717	+11.832%
2024-11-27	9.9900	9.9900	9.9800	9.98000	-0.100%	1,518	+11.924%
2024-11-26	9.9800	9.9900	9.9800	9.99000	0.000%	1,763	+11.812%
2024-11-25	9.9800	9.9900	9.9800	9.99000	+0.052%	3,273	+11.812%
2024-11-22	9.9848	9.9848	9.9848	9.98480	-0.152%	3,722	+11.870%
2024-11-21	9.9900	10.0000	9.9800	10.00000	+0.100%	14,494	+11.700%
2024-11-20	9.9900	10.0000	9.9900	9.99000	0.000%	3,113	+11.812%
2024-11-19	10.0000	10.0000	9.9900	9.99000	-0.150%	4,847	+11.812%
2024-11-18	9.9900	10.0050	9.9800	10.00500	+0.251%	31,071	+11.644%
2024-11-15	9.9800	9.9900	9.9799	9.98000	-0.200%	29,768	+11.924%
2024-11-14	9.9905	10.0000	9.9905	10.00000	+0.200%	9,871	+11.700%
2024-11-13	9.9900	9.9900	9.9800	9.98000	-0.100%	30,053	+11.924%
2024-11-12	9.9800	9.9900	9.9700	9.99000	0.000%	8,429	+11.812%
2024-11-11	10.0100	10.0200	9.9900	9.99000	0.000%	11,206	+11.812%
2024-11-08	9.9900	9.9900	9.9900	9.99000	0.000%	690	+11.812%
2024-11-07	9.9800	10.0000	9.9800	9.99000	0.000%	4,242	+11.812%
2024-11-06	10.1400	10.1400	9.9800	9.99000	+0.100%	10,851	+11.812%
2024-11-05	9.9700	9.9800	9.9600	9.98000	+0.100%	260,117	+11.924%
2024-11-04	9.9800	9.9800	9.9700	9.97000	+0.100%	52,618	+12.036%
2024-11-01	9.9700	9.9700	9.9600	9.96000	-0.050%	31,602	+12.149%
2024-10-31	9.9700	10.0450	9.9650	9.96500	0.000%	175,164	+12.092%
2024-10-30	9.9700	9.9700	9.9600	9.96500	+0.050%	97,488	+12.092%
2024-10-29	9.9700	9.9700	9.9600	9.96000	-0.100%	66,324	+12.149%
2024-10-28	9.9700	10.0000	9.9600	9.97000	+0.100%	4,108	+12.036%
2024-10-25	9.9600	9.9650	9.9500	9.96000	+0.101%	223,138	+12.149%
2024-10-24	9.9700	10.0250	9.9500	9.95000	+1,321.429%	559,866	+12.261%
2017-05-11	0.6800	0.7100	0.6800	0.70000	+1.435%	2,637	+1,495.714%
2017-05-10	0.7100	0.7100	0.6300	0.69010	-1.695%	37,365	+1,518.606%
2017-05-09	0.7100	0.7100	0.7000	0.70200	-2.500%	6,166	+1,491.168%
2017-05-08	0.6900	0.7200	0.6407	0.72000	+9.091%	20,624	+1,451.389%
2017-05-05	0.6400	0.6700	0.6300	0.66000	+4.762%	21,913	+1,592.424%
2017-05-04	0.6300	0.6400	0.6300	0.63000	-0.787%	15,323	+1,673.016%
2017-05-03	0.6100	0.6400	0.5600	0.63500	+5.833%	9,054	+1,659.055%
2017-05-02	0.5600	0.6100	0.5500	0.60000	+1.695%	18,539	+1,761.667%
2017-05-01	0.5809	0.6000	0.5600	0.59000	-1.667%	22,481	+1,793.220%
2017-04-28	0.5830	0.6000	0.5510	0.60000	+3.093%	10,305	+1,761.667%
2017-04-27	0.6000	0.6000	0.5600	0.58200	-0.342%	14,202	+1,819.244%
2017-04-26	0.5599	0.6000	0.5598	0.58400	+4.342%	16,927	+1,812.671%
2017-04-25	0.5600	0.5800	0.5500	0.55970	-0.054%	22,933	+1,895.712%
2017-04-24	0.5900	0.5900	0.5600	0.56000	-3.448%	10,246	+1,894.643%
2017-04-21	0.6100	0.6100	0.5600	0.58000	+3.553%	23,180	+1,825.862%
2017-04-20	0.5842	0.6000	0.5600	0.56010	-5.068%	23,851	+1,894.287%
2017-04-19	0.6200	0.6200	0.5680	0.59000	0.000%	14,040	+1,793.220%
2017-04-18	0.6000	0.6375	0.5700	0.59000	-4.839%	25,718	+1,793.220%
2017-04-17	0.6301	0.6500	0.5700	0.62000	0.000%	115,036	+1,701.613%
2017-04-13	0.6201	0.6400	0.6200	0.62000	+3.333%	38,436	+1,701.613%
2017-04-12	0.6300	0.6436	0.5601	0.60000	-1.639%	43,368	+1,761.667%
2017-04-11	0.6100	0.6700	0.6100	0.61000	0.000%	18,205	+1,731.148%
2017-04-10	0.5700	0.6836	0.5700	0.61000	+7.018%	78,549	+1,731.148%
2017-04-07	0.6001	0.6100	0.5520	0.57000	-9.796%	84,926	+1,859.649%
2017-04-06	0.6400	0.6500	0.6000	0.63190	-1.420%	51,845	+1,667.685%
2017-04-05	0.6601	0.6642	0.6410	0.64100	-2.879%	15,063	+1,642.590%
2017-04-04	0.6803	0.6990	0.6600	0.66000	-2.941%	27,951	+1,592.424%
2017-04-03	0.7000	0.7120	0.6800	0.68000	-4.225%	223,347	+1,542.647%
2017-03-31	0.7019	0.7100	0.7000	0.71000	+1.429%	15,706	+1,473.239%
2017-03-30	0.6811	0.7000	0.6803	0.70000	+1.552%	151,471	+1,495.714%
2017-03-29	0.6800	0.6995	0.6800	0.68930	+1.368%	8,477	+1,520.485%
2017-03-28	0.7100	0.7100	0.6800	0.68000	0.000%	15,844	+1,542.647%
2017-03-27	0.7000	0.7000	0.6800	0.68000	-3.546%	21,442	+1,542.647%
2017-03-24	0.6801	0.7112	0.6800	0.70500	+2.337%	4,737	+1,484.397%
2017-03-23	0.6910	0.7200	0.6850	0.68890	-2.546%	29,626	+1,521.425%
2017-03-22	0.7488	0.7488	0.6800	0.70690	-4.473%	12,549	+1,480.139%
2017-03-21	0.7277	0.7773	0.7200	0.74000	+1.690%	94,174	+1,409.459%
2017-03-20	0.7100	0.7400	0.7100	0.72770	+5.113%	17,681	+1,434.973%
2017-03-17	0.7400	0.7594	0.6923	0.69230	-10.382%	89,000	+1,513.462%
2017-03-16	0.7600	0.7800	0.7500	0.77250	+3.027%	21,278	+1,345.955%
2017-03-15	0.7600	0.7600	0.7190	0.74980	+3.165%	42,923	+1,389.731%
2017-03-14	0.8000	0.8000	0.7200	0.72680	+0.387%	89,948	+1,436.874%
2017-03-13	0.7400	0.7499	0.7240	0.72400	+1.972%	93,552	+1,442.818%
2017-03-10	0.7400	0.7591	0.6800	0.71000	-0.921%	55,227	+1,473.239%
2017-03-09	0.7700	0.7721	0.6175	0.71660	-6.935%	94,192	+1,458.750%
2017-03-08	0.6900	0.8199	0.6900	0.77000	+18.443%	599,809	+1,350.649%
2017-03-07	0.6400	0.6800	0.6400	0.65010	+1.578%	28,932	+1,618.197%
2017-03-06	0.6600	0.6730	0.5912	0.64000	-4.406%	30,074	+1,645.313%
2017-03-03	0.6644	0.6696	0.6600	0.66950	-0.505%	12,393	+1,568.409%
2017-03-02	0.6950	0.7100	0.6700	0.67290	-3.871%	37,567	+1,559.979%
2017-03-01	0.6800	0.7189	0.6502	0.70000	+7.692%	166,306	+1,495.714%
2017-02-28	0.7300	0.7300	0.5500	0.65000	-10.959%	114,728	+1,618.462%
2017-02-27	0.7450	0.7450	0.7000	0.73000	+2.802%	43,779	+1,430.137%
2017-02-24	0.7758	0.7995	0.7101	0.71010	-8.962%	45,237	+1,473.018%
2017-02-23	0.7900	0.8200	0.7800	0.78000	-4.866%	12,271	+1,332.051%
2017-02-22	0.8001	0.8270	0.7993	0.81990	-0.012%	8,309	+1,262.361%
2017-02-21	0.8100	0.8400	0.8000	0.82000	+2.436%	26,645	+1,262.195%
2017-02-17	0.8196	0.8300	0.8005	0.80050	-2.378%	33,955	+1,295.378%
2017-02-16	0.8100	0.8299	0.8100	0.82000	-0.618%	8,674	+1,262.195%
2017-02-15	0.8400	0.8400	0.8168	0.82510	+0.622%	9,344	+1,253.775%
2017-02-14	0.8287	0.8300	0.8000	0.82000	-1.205%	22,456	+1,262.195%
2017-02-13	0.8150	0.8300	0.8000	0.83000	+0.024%	20,642	+1,245.783%
2017-02-10	0.8500	0.8500	0.8100	0.82980	-0.024%	9,631	+1,246.107%
2017-02-09	0.8200	0.8370	0.8000	0.83000	-1.061%	49,014	+1,245.783%
2017-02-08	0.8500	0.8500	0.8200	0.83890	-1.003%	10,564	+1,231.506%
2017-02-07	0.8500	0.8500	0.8350	0.84740	+1.243%	21,976	+1,218.150%
2017-02-06	0.8200	0.8400	0.8200	0.83700	+2.073%	32,945	+1,234.528%
2017-02-03	0.8300	0.8400	0.8200	0.82000	-3.529%	10,763	+1,262.195%
2017-02-02	0.8300	0.8500	0.8300	0.85000	+2.299%	20,942	+1,214.118%
2017-02-01	0.8301	0.8500	0.8300	0.83090	-2.247%	31,286	+1,244.325%
2017-01-31	0.8200	0.8500	0.8103	0.85000	+0.568%	66,338	+1,214.118%
2017-01-30	0.8500	0.8690	0.8200	0.84520	-0.565%	84,972	+1,221.581%
2017-01-27	0.8600	0.8850	0.8500	0.85000	0.000%	185,587	+1,214.118%
2017-01-26	0.9000	0.9004	0.8500	0.85000	+3.659%	447,222	+1,214.118%
2017-01-25	0.8008	0.8800	0.8008	0.82000	-6.818%	33,841	+1,262.195%
2017-01-24	0.9000	0.9000	0.8410	0.88000	-2.222%	37,168	+1,169.318%
2017-01-23	0.9099	0.9100	0.8506	0.90000	+0.671%	39,817	+1,141.111%
2017-01-20	0.8500	0.9000	0.8500	0.89400	+1.591%	29,368	+1,149.441%
2017-01-19	0.8844	0.9000	0.8200	0.88000	-1.124%	48,607	+1,169.318%
2017-01-18	0.9000	0.9000	0.8400	0.89000	0.000%	16,793	+1,155.056%
2017-01-17	0.8241	0.9000	0.8241	0.89000	-0.011%	42,732	+1,155.056%

.dark-mode .WM7JyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WM7JyC{ color: #333333; background-color: white; border: 2px solid #333333; }CAPNCayson Acquisition Corp Ordinary sharesstock NASDAQ

CAPN
Cayson Acquisition Corp Ordinary shares
stock NASDAQ