CSLM Digital Asset Acquisition Corp III, Ltd (KOYN)
NASDAQ: KOYN · Real-Time Price · USD
10.25
-0.01 (-0.10%)
Oct 22, 2026, 4:00 PM EDT - Market closed
KOYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 4,353 |
| Oct 21, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.20% | 266,690 |
| Oct 20, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 81,907 |
| Oct 19, 2026 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 768,868 |
| Oct 16, 2026 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | -0.15% | 101,212 |
| Oct 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.05% | 26,527 |
| Oct 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 56,065 |
| Oct 13, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 74,391 |
| Oct 12, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 4,044 |
| Oct 9, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 142,072 |
| Oct 8, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | - | 643,717 |
| Oct 7, 2026 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | 0.10% | 1,388,657 |
| Oct 6, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 40,537 |
| Oct 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 978 |
| Oct 2, 2026 | 10.25 | 10.27 | 10.24 | 10.26 | 10.26 | -0.10% | 135,739 |
| Sep 30, 2026 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | 0.20% | 195,957 |
| Sep 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.05% | 6,532 |
| Sep 28, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.15% | 73,613 |
| Sep 25, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 4,428 |
| Sep 24, 2026 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | - | 159,378 |
| Sep 23, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.05% | 5,663 |
| Sep 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,598 |
| Sep 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.05% | 102,592 |
| Sep 18, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | - | 1,135 |
| Sep 17, 2026 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | -0.05% | 102,223 |
| Sep 16, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.05% | 43,895 |
| Sep 15, 2026 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | -0.05% | 388,667 |
| Sep 14, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.05% | 16,170 |
| Sep 11, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | - | 142,133 |
| Sep 10, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 10,596 |
| Sep 9, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 3,948 |
| Sep 8, 2026 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | -0.10% | 44,441 |
| Sep 3, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 1,406 |
| Sep 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.05% | 38,731 |
| Sep 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.05% | 261 |
| Aug 31, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 3,805 |
| Aug 28, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 2,559 |
| Aug 27, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 4,282 |
| Aug 26, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 33,204 |
| Aug 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% | 5,706 |
| Aug 24, 2026 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | -0.10% | 9,926 |
| Aug 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 664 |
| Aug 19, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 15,379 |
| Aug 17, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | - | 6,555 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% | 10,313 |
| Aug 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 2,195 |
| Aug 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 500 |
| Aug 7, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 2,509 |
| Aug 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% | 512 |
| Aug 3, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 8,604 |