5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-0.20%
Cayson Acquisition Corp Ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 1,209 | $79.40 M |
| 03/12/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.12 | 190,309 | $79.40 M |
| 03/11/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $79.32 M |
| 03/10/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $79.32 M |
| 03/07/2025 | $10.15 | $10.13 (-0.2%) | $10.16 | $10.12 | 1,100 | $79.32 M |
| 03/06/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $79.24 M |
| 03/05/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 19,136 | $79.24 M |
| 03/04/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 52,025 | $79.16 M |
| 03/03/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $79.24 M |
| 02/28/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 300 | $79.24 M |
| 02/27/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 18,958 | $79.24 M |
| 02/26/2025 | $10.19 | $10.12 (-0.69%) | $10.19 | $10.12 | 10,216 | $79.24 M |
| 02/25/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.11 | 9,800 | $79.24 M |
| 02/24/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 11,800 | $79.16 M |
| 02/21/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.09 | 166,338 | $79.16 M |
| 02/20/2025 | $10.10 | $10.10 (0%) | $10.11 | $10.09 | 7,000 | $79.08 M |
| 02/19/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 600 | $79.08 M |
| 02/18/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $79.08 M |
| 02/14/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 02/13/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 15,800 | $79.16 M |
| 02/12/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 47,703 | $79.16 M |
| 02/11/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 6,200 | $79.16 M |
| 02/10/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $79.16 M |
| 02/07/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 300,000 | $79.16 M |
| 02/06/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 15,300 | $79.16 M |
| 02/05/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.09 | 17,885 | $79.08 M |
| 02/04/2025 | $10.10 | $10.11 (0.1%) | $10.12 | $10.10 | 41,202 | $79.16 M |
| 02/03/2025 | $10.06 | $10.10 (0.4%) | $10.10 | $10.06 | 9,802 | $79.08 M |
| 01/31/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $78.69 M |
| 01/30/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $78.69 M |
| 01/29/2025 | $10.08 | $10.05 (-0.3%) | $10.09 | $10.05 | 33,300 | $78.69 M |
| 01/28/2025 | $10.11 | $10.08 (-0.3%) | $10.11 | $10.08 | 10,021 | $78.93 M |
| 01/27/2025 | $10.22 | $10.08 (-1.37%) | $10.24 | $10.08 | 4,122 | $78.93 M |
| 01/24/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $78.77 M |
| 01/23/2025 | $10.06 | $10.06 (0%) | $10.47 | $10.06 | 15,900 | $78.77 M |
| 01/22/2025 | $10.14 | $10.07 (-0.69%) | $10.14 | $10.07 | 370 | $78.85 M |
| 01/21/2025 | $10.06 | $10.07 (0.1%) | $10.08 | $10.06 | 10,106 | $78.85 M |
| 01/17/2025 | $10.06 | $10.06 (0%) | $10.07 | $10.06 | 20,011 | $78.77 M |
| 01/16/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 63 | $78.61 M |
| 01/15/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $78.61 M |
| 01/14/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $78.61 M |
| 01/13/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $78.61 M |
| 01/10/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 204,055 | $78.61 M |
| 01/08/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.02 | 178,105 | $78.53 M |
| 01/07/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $78.53 M |
| 01/06/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $78.53 M |
| 01/03/2025 | $10.03 | $10.03 (0%) | $10.05 | $10.03 | 1,871 | $78.53 M |
| 01/02/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 52,500 | $78.69 M |
| 12/31/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1,532 | $78.69 M |
| 12/30/2024 | $10.02 | $10.05 (0.3%) | $10.05 | $10.02 | 300 | $78.69 M |
| 12/27/2024 | $10.05 | $10.01 (-0.4%) | $10.10 | $10.01 | 5,807 | $78.38 M |
| 12/26/2024 | $10.05 | $10.03 (-0.2%) | $10.05 | $10.03 | 1,331 | $78.53 M |
| 12/24/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 2,844 | $78.69 M |
| 12/23/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $78.30 M |
| 12/20/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $78.30 M |
| 12/19/2024 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 30,305 | $78.30 M |
| 12/18/2024 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $78.38 M |
| 12/17/2024 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $78.38 M |
| 12/16/2024 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $78.38 M |
| 12/13/2024 | $10.04 | $10.01 (-0.3%) | $10.04 | $10.00 | 17,238 | $78.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
