CSLM Digital Asset Acquisition Corp III, Ltd (KOYN)
NASDAQ: KOYN · Real-Time Price · USD
9.94
0.00 (0.00%)
At close: Dec 30, 2025, 4:00 PM EST
9.94
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:00 PM EST
KOYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 13,393 |
| Dec 29, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 4,398 |
| Dec 26, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 115,048 |
| Dec 24, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 146,275 |
| Dec 23, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 4,758 |
| Dec 22, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 1,559 |
| Dec 19, 2025 | 9.94 | 9.96 | 9.92 | 9.94 | 9.94 | 0.10% | 59,814 |
| Dec 18, 2025 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | - | 4,417 |
| Dec 17, 2025 | 9.93 | 9.95 | 9.92 | 9.93 | 9.93 | - | 97,314 |
| Dec 16, 2025 | 9.96 | 9.97 | 9.93 | 9.93 | 9.93 | -0.15% | 44,065 |
| Dec 15, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.15% | 51,454 |
| Dec 12, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | - | 25,141 |
| Dec 11, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 18,747 |
| Dec 10, 2025 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 232,062 |
| Dec 9, 2025 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | -0.10% | 202,189 |
| Dec 8, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 4,779 |
| Dec 5, 2025 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | -0.10% | 6,994 |
| Dec 4, 2025 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | -0.10% | 48,156 |
| Dec 3, 2025 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 29,109 |
| Dec 2, 2025 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | -0.30% | 16,184 |
| Dec 1, 2025 | 9.98 | 10.08 | 9.96 | 9.99 | 9.99 | 0.30% | 767,032 |
| Nov 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 926 |
| Nov 26, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 21,533 |
| Nov 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 549,920 |
| Nov 24, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 46,662 |
| Nov 21, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 56,688 |
| Nov 20, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 27,409 |
| Nov 19, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 26,505 |
| Nov 18, 2025 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.05% | 33,402 |
| Nov 17, 2025 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | -0.05% | 164,354 |
| Nov 14, 2025 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | - | 55,152 |
| Nov 13, 2025 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.15% | 131,531 |
| Nov 12, 2025 | 9.99 | 9.99 | 9.96 | 9.99 | 9.99 | 0.05% | 85,101 |
| Nov 11, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 57,490 |
| Nov 10, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 12,807 |
| Nov 7, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.20% | 68,708 |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.15% | 2,938 |
| Nov 4, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.05% | 10,948 |
| Nov 3, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 343 |
| Oct 31, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 1,406 |
| Oct 30, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | -0.05% | 75,275 |
| Oct 29, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 29,050 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.10% | 64,487 |
| Oct 27, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.30% | 385,787 |
| Oct 24, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.15% | 157,408 |
| Oct 23, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.15% | 29,722 |
| Oct 22, 2025 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.20% | 28,483 |
| Oct 21, 2025 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 14,495 |
| Oct 20, 2025 | 9.97 | 9.99 | 9.95 | 9.98 | 9.98 | 0.20% | 181,031 |
| Oct 17, 2025 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | - | 225,883 |