CSLM Digital Asset Acquisition Corp III, Ltd (KOYN)
NASDAQ: KOYN · Real-Time Price · USD
10.08
-0.02 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KOYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.20% | 31,497 |
| Apr 27, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 3,673 |
| Apr 24, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 2,005 |
| Apr 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,800 |
| Apr 22, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | - | 21,687 |
| Apr 21, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 100 |
| Apr 20, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 1,111 |
| Apr 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 6,244 |
| Apr 16, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.15% | 45,567 |
| Apr 15, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 7,276 |
| Apr 14, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 1,263 |
| Apr 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 17,143 |
| Apr 10, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 5,076 |
| Apr 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 1,398 |
| Apr 8, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 11,941 |
| Apr 7, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 4,195 |
| Apr 6, 2026 | 10.04 | 10.08 | 10.04 | 10.08 | 10.08 | 0.40% | 2,656 |
| Apr 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 52,982 |
| Mar 31, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.02% | 13,774 |
| Mar 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.08% | 5,000 |
| Mar 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 16,839 |
| Mar 26, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 2,029 |
| Mar 24, 2026 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.15% | 134,024 |
| Mar 23, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | -0.05% | 8,338 |
| Mar 20, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 3,639 |
| Mar 19, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 5,666 |
| Mar 18, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 75,017 |
| Mar 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,104 |
| Mar 13, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 12,978 |
| Mar 12, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 303 |
| Mar 11, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 16,668 |
| Mar 10, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 42,602 |
| Mar 9, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 1,068 |
| Mar 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 13,494 |
| Mar 5, 2026 | 10.03 | 10.05 | 10.02 | 10.05 | 10.05 | 0.20% | 62,756 |
| Mar 4, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 367 |
| Mar 3, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.01% | 65,165 |
| Feb 27, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.09% | 1,468 |
| Feb 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,758 |
| Feb 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 145,817 |
| Feb 23, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 6,480 |
| Feb 19, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.10% | 21,077 |
| Feb 18, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 533,415 |
| Feb 17, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 295,540 |
| Feb 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 6,078 |
| Feb 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% | 5,232 |
| Feb 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 1,280 |
| Feb 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 30,647 |
| Feb 4, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 2,099 |
| Feb 3, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 34,146 |
| Feb 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 13,366 |
| Jan 30, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 4,034 |
| Jan 29, 2026 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | -0.10% | 6,986 |
| Jan 28, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 7,794 |
| Jan 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,714 |
| Jan 26, 2026 | 10.01 | 10.03 | 10.00 | 10.02 | 10.02 | -0.10% | 1,201,641 |
| Jan 23, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.20% | 8,468 |
| Jan 22, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 1,214 |
| Jan 21, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 3,920 |
| Jan 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.09% | 1,092 |
| Jan 14, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.09% | 10,995 |
| Jan 13, 2026 | 10.03 | 10.05 | 10.00 | 10.01 | 10.01 | -0.30% | 15,147 |
| Jan 12, 2026 | 9.99 | 10.04 | 9.96 | 10.04 | 10.04 | 0.80% | 388,734 |
| Jan 9, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.05% | 346,469 |
| Jan 8, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 104,649 |
| Jan 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 15,534 |
| Jan 6, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 19,485 |
| Jan 5, 2026 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | - | 413,595 |
| Jan 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 619 |
| Dec 31, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 14,157 |
| 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 |