MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAPN — Cayson Acquisition Corp Ordinary shares
NasdaqCayson Acquisition Corp Ordinary shares
$11.25
-0.05(-0.44%)
- O
- 11.22
- H
- 11.31
- L
- 11.22
- V
- 32.08K
⏱️ End-of-day dataAs of Sep 24, 2026
Latest Close$11.25
Period Return+11.17%
Period High$11.75
Period Low$10.11
Avg Daily Volume8.7K
Total Trading Days365
CAPN — Historical OHLCV Price & Volume Table
Feb 25, 2025 — Sep 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | $11.22 | $11.31 | $11.22 | $11.25 | $-0.05 | -0.44% | 32,082 | $11.25 | $11.22 $11.31 |
| Sep 23, 2026 | $11.40 | $11.50 | $11.30 | $11.30 | +$0.13 | +1.16% | 1,575 | $11.35 | $11.30 $11.50 |
| Sep 21, 2026 | $11.30 | $11.30 | $11.16 | $11.17 | $-0.12 | -1.06% | 3,430 | $11.38 | $11.16 $11.30 |
| Sep 18, 2026 | $11.39 | $11.75 | $11.27 | $11.29 | $-0.03 | -0.27% | 7,217 | $11.32 | $11.27 $11.75 |
| Sep 17, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | +$0.03 | +0.27% | 507 | $11.30 | $11.32 $11.32 |
| Sep 16, 2026 | $11.29 | $11.29 | $11.29 | $11.29 | +$0.06 | +0.53% | 1,292 | $11.29 | $11.29 $11.29 |
| Sep 14, 2026 | $11.23 | $11.23 | $11.22 | $11.23 | +$0.05 | +0.45% | 1,512 | $11.23 | $11.22 $11.23 |
| Sep 3, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $-0.07 | -0.62% | 141 | $11.20 | $11.18 $11.18 |
| Aug 25, 2026 | $11.23 | $11.25 | $11.23 | $11.25 | +$0.07 | +0.63% | 506 | $11.23 | $11.23 $11.25 |
| Aug 24, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | +$0.00 | +0.00% | 232 | $11.18 | $11.18 $11.18 |
| Aug 21, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | +$0.02 | +0.18% | 1,312 | $11.18 | $11.18 $11.18 |
| Aug 19, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | +$0.06 | +0.54% | 140 | $11.16 | $11.16 $11.16 |
| Jul 31, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +$0.00 | +0.00% | 24,914 | $11.10 | $11.10 $11.10 |
| Jul 29, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +$0.00 | +0.00% | 10,153 | $11.10 | $11.10 $11.10 |
| Jul 28, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +$0.00 | +0.00% | 512 | $11.10 | $11.10 $11.10 |
| Jul 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +$0.00 | +0.00% | 0 | $11.10 | $11.10 $11.10 |
| Jul 16, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +$0.00 | +0.00% | 0 | $11.10 | $11.10 $11.10 |
| Jul 15, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +$0.00 | +0.00% | 0 | $11.10 | $11.10 $11.10 |
| Jul 14, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +$0.03 | +0.27% | 10,800 | $11.10 | $11.10 $11.10 |
| Jul 13, 2026 | $11.10 | $11.10 | $11.07 | $11.07 | +$0.01 | +0.09% | 10,100 | $11.07 | $11.07 $11.10 |
| Jul 10, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | +$0.00 | +0.00% | 0 | $11.06 | $11.06 $11.06 |
| Jul 9, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | +$0.00 | +0.00% | 0 | $11.06 | $11.06 $11.06 |
| Jul 8, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | +$0.00 | +0.00% | 0 | $11.06 | $11.06 $11.06 |
| Jul 7, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | +$0.00 | +0.00% | 0 | $11.06 | $11.06 $11.06 |
| Jul 6, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | +$0.00 | +0.00% | 0 | $11.06 | $11.06 $11.06 |
| Jul 2, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | +$0.00 | +0.00% | 0 | $11.06 | $11.06 $11.06 |
| Jul 1, 2026 | $11.03 | $11.06 | $11.03 | $11.06 | +$0.03 | +0.27% | 8,300 | $11.06 | $11.03 $11.06 |
| Jun 30, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | +$0.00 | +0.00% | 0 | $11.03 | $11.03 $11.03 |
| Jun 29, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | +$0.00 | +0.00% | 0 | $11.03 | $11.03 $11.03 |
| Jun 26, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | +$0.00 | +0.00% | 0 | $11.03 | $11.03 $11.03 |