Cayson Acquisition Corporation (CAPN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0195 | -0.194029850746 | 10.05 | 10.1 | 10.01 | 14838 | 10.02891626 | CS |
| 4 | 0.0405 | 0.405405405405 | 9.99 | 10.1 | 9.98 | 13670 | 10.00434425 | CS |
| 12 | 9.3305 | 1332.92857143 | 0.7 | 10.18 | 0.7 | 26469 | 9.97853094 | CS |
| 26 | 9.3305 | 1332.92857143 | 0.7 | 10.18 | 0.7 | 11994 | 9.97853094 | CS |
| 52 | 9.3305 | 1332.92857143 | 0.7 | 10.18 | 0.7 | 6092 | 9.97853094 | CS |
| 156 | 9.3305 | 1332.92857143 | 0.7 | 10.18 | 0.7 | 2031 | 9.97853094 | CS |
| 260 | 9.3305 | 1332.92857143 | 0.7 | 10.18 | 0.7 | 1437 | 9.97853094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 10.0305 | 0 | 0.00 | 10.03 | 10.05 | 10.03 | 1674 |
| 1735860900 | 10.03 | -0.02 | -0.20 | 10.03 | 10.03 | 10.03 | 52498 |
| 1735688100 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 1532 |
| 1735601700 | 10.05 | 0.04 | 0.40 | 10.02 | 10.05 | 10.02 | 286 |
| 1735342500 | 10.01 | -0.02 | -0.20 | 10.05 | 10.1 | 10.01 | 5034 |
| 1735256100 | 10.03 | -0.02 | -0.20 | 10.05 | 10.05 | 10.03 | 1331 |
| 1735077840 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 10.05 | 2844 |
| 1734996900 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1734737700 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1734651300 | 10 | -0.01 | -0.05 | 10.01 | 10.01 | 10 | 30305 |
| 1734564900 | 10.005 | 0 | 0.00 | 10.005 | 10.005 | 10.005 | 0 |
| 1734478500 | 10.005 | 0 | 0.00 | 10.03 | 10.03 | 10.005 | 52 |
| 1734392100 | 10.005 | 0 | 0.00 | 10.005 | 10.005 | 10.005 | 52 |
| 1734132900 | 10.005 | 0.01 | 0.05 | 10.04 | 10.04 | 10 | 17238 |
| 1734046500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1733960100 | 10 | 0.01 | 0.10 | 9.9972999 | 10 | 9.9972999 | 42781 |
| 1733873700 | 9.99 | 0 | 0.00 | 10 | 10 | 9.98 | 18274 |
| 1733787300 | 9.99 | 0 | 0.00 | 9.9949999 | 10 | 9.99 | 66133 |
| 1733528100 | 9.99 | -0.01 | -0.05 | 10 | 10 | 9.99 | 4200 |
| 1733441700 | 9.9949999 | 0.01 | 0.07 | 9.98 | 9.9949999 | 9.97 | 105800 |
| 1733355300 | 9.9882 | 0 | 0.00 | 9.9882 | 9.9882 | 9.9882 | 0 |
| 1733268900 | 9.9882 | 0 | 0.00 | 9.9882 | 9.9882 | 9.9882 | 0 |
| 1733182500 | 9.9882 | 0.01 | 0.08 | 9.99 | 9.99 | 9.98 | 21417 |
| 1732917840 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 2900 |
| 1732750500 | 9.98 | -0.01 | -0.10 | 9.99 | 9.99 | 9.98 | 4918 |
| 1732664100 | 9.99 | 0 | 0.00 | 9.98 | 9.99 | 9.98 | 5263 |
| 1732577700 | 9.99 | 0.01 | 0.05 | 9.98 | 9.99 | 9.98 | 6873 |
| 1732318500 | 9.9848 | -0.02 | -0.15 | 9.9848 | 9.9848 | 9.9848 | 7122 |
| 1732232100 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.98 | 17694 |
| 1732145700 | 9.99 | 0 | 0.00 | 9.99 | 10 | 9.99 | 6413 |
| 1732059300 | 9.99 | -0.02 | -0.15 | 10 | 10 | 9.99 | 13047 |
| 1731972900 | 10.005 | 0.03 | 0.25 | 9.99 | 10.005 | 9.98 | 39571 |
| 1731713700 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.9799 | 37768 |
| 1731627300 | 10 | 0.02 | 0.20 | 9.9905 | 10 | 9.99 | 9871 |
| 1731540900 | 9.98 | -0.01 | -0.10 | 9.99 | 9.99 | 9.98 | 30053 |
| 1731454500 | 9.99 | 0 | 0.00 | 10 | 10 | 9.97 | 8429 |
| 1731368100 | 9.99 | 0 | 0.00 | 10.01 | 10.02 | 9.99 | 11206 |
| 1731108900 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 690 |
| 1731022500 | 9.99 | 0 | 0.00 | 9.98 | 10 | 9.98 | 4242 |
| 1730936100 | 9.99 | 0.01 | 0.10 | 10.14 | 10.14 | 9.98 | 10849 |
| 1730849700 | 9.98 | 0.01 | 0.10 | 9.97 | 9.98 | 9.96 | 260117 |
| 1730763300 | 9.97 | 0.01 | 0.10 | 9.98 | 9.98 | 9.97 | 52618 |
| 1730500500 | 9.96 | -0.01 | -0.05 | 9.97 | 9.97 | 9.96 | 31600 |
| 1730414100 | 9.965 | 0 | 0.00 | 9.97 | 10.045 | 9.965 | 175164 |
| 1730327700 | 9.965 | 0 | 0.05 | 9.97 | 9.97 | 9.96 | 97488 |
| 1730241300 | 9.96 | -0.01 | -0.10 | 9.97 | 9.97 | 9.96 | 66278 |
| 1730154900 | 9.97 | 0.01 | 0.10 | 9.97 | 9.97 | 9.96 | 3798 |
| 1729895700 | 9.96 | 0.01 | 0.10 | 9.97 | 9.97 | 9.95 | 222038 |
| 1729809300 | 9.95 | 9.25 | 1,321.43 | 9.97 | 10.025 | 9.95 | 58045 |
| 1729722900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729636500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729550100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729290900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729204500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729118100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729031700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728945300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728686100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728599700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728513300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728426900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728340500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728081300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
