CSLM Digital Asset Acquisition Corp III, Ltd (KOYN)
NASDAQ: KOYN · Real-Time Price · USD
10.17
+0.04 (0.39%)
Oct 9, 2025, 4:00 PM EDT - Market closed
KOYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.13 | 10.33 | 10.13 | 10.17 | 10.17 | 0.39% | 68,023 |
| Oct 8, 2025 | 10.41 | 10.41 | 10.11 | 10.13 | 10.13 | -0.20% | 90,993 |
| Oct 7, 2025 | 10.27 | 10.27 | 10.11 | 10.15 | 10.15 | -0.29% | 14,751 |
| Oct 6, 2025 | 10.10 | 10.50 | 10.10 | 10.18 | 10.18 | 0.89% | 11,721 |
| Oct 3, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | - | 376 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 0.10% | 1,176 |
| Oct 1, 2025 | 10.09 | 10.11 | 10.08 | 10.08 | 10.08 | -0.20% | 15,457 |
| Sep 30, 2025 | 10.10 | 10.13 | 10.09 | 10.10 | 10.10 | -0.10% | 20,648 |
| Sep 29, 2025 | 10.10 | 10.13 | 10.10 | 10.11 | 10.11 | -0.20% | 20,402 |
| Sep 26, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | -0.10% | 63,784 |
| Sep 25, 2025 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 76,134 |
| Sep 24, 2025 | 10.18 | 10.19 | 10.12 | 10.13 | 10.13 | 0.10% | 3,721 |
| Sep 23, 2025 | 10.19 | 10.19 | 10.12 | 10.12 | 10.12 | -0.15% | 24,259 |
| Sep 22, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | -0.05% | 58,032 |
| Sep 19, 2025 | 10.11 | 10.15 | 10.11 | 10.14 | 10.14 | 0.40% | 281,859 |
| Sep 18, 2025 | 10.10 | 10.12 | 10.07 | 10.10 | 10.10 | 0.25% | 376,897 |
| Sep 17, 2025 | 10.06 | 10.11 | 10.05 | 10.08 | 10.08 | 0.25% | 325,554 |
| Sep 16, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.05% | 61,086 |
| Sep 15, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | -0.05% | 11,031 |
| Sep 12, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 396,396 |
| Sep 11, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 96,867 |
| Sep 10, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 101,147 |
| Sep 9, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 88,402 |
| Sep 8, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.05% | 60,590 |
| Sep 5, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.05% | 164,776 |
| Sep 4, 2025 | 10.04 | 10.05 | 10.02 | 10.03 | 10.03 | -0.10% | 265,284 |
| Sep 3, 2025 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | -0.15% | 554,908 |
| Sep 2, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | -0.05% | 623,339 |
| Aug 29, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 469,149 |
| Aug 28, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.50% | 1,763,072 |