Cayson Acquisition Corp R... (CAPNR)
0.15
-0.01 (-3.23%)
At close: Mar 24, 2025, 2:05 PM
0.15
0.00%
After-hours: Mar 24, 2025, 04:00 PM EDT
CAPNR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.02 | 14.29% | 403 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 9,864 |
| Mar 13, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 385 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | -11.76% | 200 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | 13.33% | 1,141 |
| Mar 3, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.02 | 15.38% | 6,458 |
| Feb 28, 2025 | 0.16 | 0.40 | 0.13 | 0.13 | -0.03 | -18.75% | 301,446 |
| Feb 27, 2025 | 0.16 | 0.33 | 0.13 | 0.16 | 0.03 | 23.08% | 630,152 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.01 | 8.33% | 26,300 |
| Feb 7, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 27,525 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 452 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 989 |
| Jan 16, 2025 | 0.00 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0 |
| Jan 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 16,656 |
| Dec 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 449 |
| Dec 2, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 150,916 |
| Nov 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 1,000 |
| Nov 22, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,700 |
| Nov 21, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 210,648 |
| Nov 19, 2024 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 19,000 |
| Nov 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.01 | 8.33% | 400 |
| Nov 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.01 | 9.09% | 51,678 |
| Oct 31, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 109,512 |
| Oct 28, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | -0.02 | -15.38% | 250,951 |
| Oct 24, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | n/a | n/a | 777,000 |