CSLM Digital Asset Acquisition III Units Stock Price History

NASDAQ: KOYNUFinancial ServicesShell CompaniesUSD

10.320.00 (0.00%)

At close: Oct 2, 4:00 PM ET · Delayed 15 min

KOYNU price history at a glance

The price history for CSLM Digital Asset Acquisition III Units (KOYNU) on this page begins on August 25, 2025, when the stock closed at $10.06; it most recently closed at $10.32 on October 5, 2026. The highest price in this record is $10.60, reached on November 10, 2025; the latest close is 2.6% below that peak. In the last 12 months alone, KOYNU has gained 1.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.60
Date of high: Nov 10, 2025
Low since 2025: $10.00
Date of low: Aug 25, 2025
52-week high: $10.60
52-week low: $10.10
IPO year: 2025
Last close: $10.32

KOYNU returns

1 week

0.00%

1 month

+0.10%

3 months

-0.29%

6 months

+1.47%

Year to date

+1.98%

1 year

+1.00%

KOYNU price return, excluding dividends.

KOYNU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.11	10.32	10.39	10.10	+1.98%
2025*	10.06	10.12	10.60	10.00	+0.60%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

KOYNU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.32	10.32	10.32	10.32	0.00%	0
Oct 6, 2026	10.32	10.32	10.32	10.32	0.00%	0
Oct 5, 2026	10.32	10.32	10.32	10.32	0.00%	0
Oct 2, 2026	10.32	10.32	10.32	10.32	0.00%	100
Oct 1, 2026	10.32	10.32	10.32	10.32	0.00%	0
Sep 30, 2026	10.32	10.32	10.32	10.32	0.00%	400
Sep 29, 2026	10.32	10.32	10.32	10.32	-0.10%	2.10K
Sep 28, 2026	10.33	10.33	10.33	10.33	+0.39%	1.40K
Sep 25, 2026	10.29	10.29	10.29	10.29	-0.19%	1.00K
Sep 24, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 23, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 22, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 21, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 18, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 17, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 16, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 15, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 14, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 11, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 10, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 9, 2026	10.29	10.31	10.29	10.31	0.00%	2.00K
Sep 8, 2026	10.33	10.33	10.31	10.31	+0.19%	900
Sep 4, 2026	10.29	10.29	10.29	10.29	0.00%	0
Sep 3, 2026	10.29	10.29	10.29	10.29	0.00%	0
Sep 2, 2026	10.29	10.29	10.29	10.29	0.00%	0
Sep 1, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 31, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 28, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 27, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 26, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 25, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 24, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 21, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 20, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 19, 2026	10.29	10.29	10.29	10.29	+0.10%	1.10K
Aug 18, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 17, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 14, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 13, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 12, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 11, 2026	10.28	10.28	10.28	10.28	0.00%	600
Aug 10, 2026	10.28	10.28	10.28	10.28	0.00%	600
Aug 7, 2026	10.28	10.28	10.28	10.28	+0.29%	600
Aug 6, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 5, 2026	10.25	10.25	10.25	10.25	-0.15%	500
Aug 4, 2026	10.27	10.27	10.27	10.27	-0.24%	200
Aug 3, 2026	10.28	10.29	10.24	10.29	+0.59%	3.20K
Jul 31, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 30, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 29, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 28, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 27, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 24, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 23, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 22, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 21, 2026	10.23	10.25	10.23	10.23	-1.16%	3.00K
Jul 20, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 17, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 16, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 15, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 14, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 13, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 10, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 9, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 8, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 7, 2026	10.35	10.35	10.35	10.35	+0.49%	100
Jul 6, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 2, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 1, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 30, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 29, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 26, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 25, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 24, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 23, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 22, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 18, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 17, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 16, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 15, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 12, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 11, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 10, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 9, 2026	10.30	10.30	10.30	10.30	-0.77%	600
Jun 8, 2026	10.22	10.38	10.22	10.38	+0.83%	300
Jun 5, 2026	10.30	10.30	10.30	10.30	+0.44%	500
Jun 4, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jun 3, 2026	10.25	10.25	10.25	10.25	-1.35%	1.00K
Jun 2, 2026	10.39	10.39	10.39	10.39	0.00%	0
Jun 1, 2026	10.39	10.39	10.39	10.39	+1.76%	100
May 29, 2026	10.21	10.21	10.21	10.21	0.00%	0
May 28, 2026	10.21	10.28	10.21	10.21	0.00%	3.70K
May 27, 2026	10.21	10.21	10.21	10.21	0.00%	100
May 26, 2026	10.21	10.21	10.21	10.21	-0.29%	100
May 22, 2026	10.21	10.24	10.21	10.24	+0.29%	700
May 21, 2026	10.21	10.21	10.21	10.21	-0.39%	100
May 20, 2026	10.25	10.25	10.25	10.25	0.00%	0
May 19, 2026	10.21	10.25	10.21	10.25	+0.39%	200
May 18, 2026	10.21	10.21	10.21	10.21	-0.39%	100
May 15, 2026	10.21	10.25	10.21	10.25	0.00%	600
May 14, 2026	10.21	10.25	10.21	10.25	0.00%	300
May 13, 2026	10.25	10.25	10.25	10.25	0.00%	0
May 12, 2026	10.19	10.25	10.19	10.25	+0.59%	1.40K
May 11, 2026	10.19	10.19	10.19	10.19	0.00%	100
May 8, 2026	10.19	10.19	10.19	10.19	0.00%	100
May 7, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 6, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 5, 2026	10.19	10.19	10.19	10.19	0.00%	100
May 4, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 1, 2026	10.19	10.24	10.19	10.19	0.00%	800
Apr 30, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 29, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 28, 2026	10.19	10.19	10.19	10.19	-0.10%	100
Apr 27, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 24, 2026	10.20	10.21	10.20	10.20	-0.10%	1.10K
Apr 23, 2026	10.21	10.21	10.21	10.21	+0.10%	400
Apr 22, 2026	10.20	10.20	10.20	10.20	0.00%	500
Apr 21, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 20, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 17, 2026	10.20	10.20	10.20	10.20	+0.10%	1.10K
Apr 16, 2026	10.19	10.19	10.19	10.19	+0.39%	1.70K
Apr 15, 2026	10.15	10.15	10.15	10.15	0.00%	100
Apr 14, 2026	10.15	10.15	10.15	10.15	-0.20%	100
Apr 13, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 10, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 9, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 8, 2026	10.17	10.17	10.17	10.17	+0.30%	1.50K
Apr 7, 2026	10.14	10.14	10.14	10.14	-0.29%	800
Apr 6, 2026	10.17	10.17	10.17	10.17	0.00%	100
Apr 2, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 1, 2026	10.17	10.17	10.17	10.17	0.00%	0
Mar 31, 2026	10.17	10.17	10.17	10.17	0.00%	0
Mar 30, 2026	10.17	10.17	10.17	10.17	0.00%	100
Mar 27, 2026	10.17	10.17	10.17	10.17	+0.20%	100
Mar 26, 2026	10.17	10.17	10.14	10.15	+0.10%	500
Mar 25, 2026	10.16	10.16	10.14	10.14	0.00%	2.10K
Mar 24, 2026	10.14	10.14	10.14	10.14	-0.20%	700
Mar 23, 2026	10.16	10.16	10.16	10.16	+0.15%	100
Mar 20, 2026	10.15	10.15	10.15	10.15	+0.05%	300
Mar 19, 2026	10.15	10.15	10.14	10.14	0.00%	1.40K
Mar 18, 2026	10.14	10.14	10.14	10.14	0.00%	500
Mar 17, 2026	10.14	10.14	10.14	10.14	-0.20%	300
Mar 16, 2026	10.16	10.16	10.16	10.16	0.00%	0
Mar 13, 2026	10.16	10.16	10.16	10.16	0.00%	0
Mar 12, 2026	10.14	10.16	10.14	10.16	+0.20%	300
Mar 11, 2026	10.10	10.15	10.10	10.14	0.00%	5.20K
Mar 10, 2026	10.14	10.14	10.14	10.14	0.00%	0
Mar 9, 2026	10.14	10.15	10.14	10.14	-0.10%	14.70K
Mar 6, 2026	10.15	10.15	10.14	10.15	0.00%	1.50K
Mar 5, 2026	10.15	10.15	10.15	10.15	+0.20%	700
Mar 4, 2026	10.11	10.15	10.11	10.13	-0.30%	700
Mar 3, 2026	10.16	10.16	10.16	10.16	0.00%	0
Mar 2, 2026	10.16	10.16	10.16	10.16	0.00%	100
Feb 27, 2026	10.16	10.16	10.16	10.16	0.00%	100
Feb 26, 2026	10.16	10.16	10.16	10.16	-0.20%	200
Feb 25, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 24, 2026	10.16	10.18	10.16	10.18	+0.20%	700
Feb 23, 2026	10.16	10.16	10.16	10.16	0.00%	100
Feb 20, 2026	10.16	10.16	10.16	10.16	-0.12%	100
Feb 19, 2026	10.17	10.17	10.17	10.17	+0.12%	400
Feb 18, 2026	10.16	10.16	10.16	10.16	0.00%	0
Feb 17, 2026	10.16	10.16	10.16	10.16	0.00%	100
Feb 13, 2026	10.16	10.16	10.16	10.16	0.00%	0
Feb 12, 2026	10.20	10.20	10.16	10.16	-0.39%	900
Feb 11, 2026	10.20	10.20	10.20	10.20	0.00%	100
Feb 10, 2026	10.20	10.20	10.20	10.20	+0.29%	100
Feb 9, 2026	10.15	10.18	10.15	10.17	+0.20%	900
Feb 6, 2026	10.15	10.15	10.15	10.15	0.00%	0
Feb 5, 2026	10.17	10.17	10.15	10.15	-0.20%	1.50K
Feb 4, 2026	10.17	10.17	10.17	10.17	0.00%	100
Feb 3, 2026	10.17	10.17	10.17	10.17	0.00%	0
Feb 2, 2026	10.17	10.17	10.17	10.17	+0.10%	100
Jan 30, 2026	10.16	10.16	10.15	10.16	0.00%	4.90K
Jan 29, 2026	10.17	10.17	10.16	10.16	-0.10%	600
Jan 28, 2026	10.17	10.17	10.17	10.17	+0.10%	100
Jan 27, 2026	10.10	10.17	10.10	10.16	+0.05%	3.00K
Jan 26, 2026	10.17	10.17	10.15	10.16	-0.15%	10.50K
Jan 23, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jan 22, 2026	10.17	10.17	10.17	10.17	+0.20%	100
Jan 21, 2026	10.15	10.15	10.15	10.15	+0.20%	9.70K
Jan 20, 2026	10.15	10.15	10.13	10.13	-0.39%	14.40K
Jan 16, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jan 15, 2026	10.17	10.17	10.17	10.17	+0.39%	200
Jan 14, 2026	10.16	10.17	10.13	10.13	-0.20%	1.70K
Jan 13, 2026	10.18	10.18	10.13	10.15	-0.29%	12.40K
Jan 12, 2026	10.14	10.18	10.12	10.18	+0.69%	16.40K
Jan 9, 2026	10.11	10.11	10.11	10.11	0.00%	100
Jan 8, 2026	10.11	10.11	10.11	10.11	-0.02%	300
Jan 7, 2026	10.11	10.11	10.11	10.11	+0.02%	100
Jan 6, 2026	10.11	10.11	10.11	10.11	-0.15%	300
Jan 5, 2026	10.12	10.13	10.12	10.13	+0.05%	31.40K
Jan 2, 2026	10.12	10.12	10.12	10.12	0.00%	2.60K
Dec 31, 2025	10.12	10.12	10.12	10.12	-0.20%	500
Dec 30, 2025	10.14	10.14	10.14	10.14	+0.20%	1.20K
Dec 29, 2025	10.12	10.12	10.12	10.12	0.00%	2.00K
Dec 26, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 24, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 23, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 22, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 19, 2025	10.13	10.13	10.12	10.12	0.00%	3.50K
Dec 18, 2025	10.14	10.14	10.12	10.12	-0.30%	6.50K
Dec 17, 2025	10.25	10.25	10.15	10.15	+0.30%	2.10K
Dec 16, 2025	10.15	10.15	10.12	10.12	-0.20%	16.10K
Dec 15, 2025	10.14	10.14	10.14	10.14	0.00%	2.40K
Dec 12, 2025	10.15	10.15	10.14	10.14	-0.10%	2.90K
Dec 11, 2025	10.15	10.15	10.15	10.15	0.00%	400
Dec 10, 2025	10.15	10.15	10.15	10.15	+0.10%	100
Dec 9, 2025	10.15	10.15	10.14	10.14	-0.10%	1.20K
Dec 8, 2025	10.15	10.15	10.15	10.15	0.00%	200
Dec 5, 2025	10.18	10.21	10.15	10.15	-0.20%	9.40K
Dec 4, 2025	10.22	10.22	10.15	10.17	-0.29%	8.10K
Dec 3, 2025	10.20	10.21	10.20	10.20	0.00%	2.20K
Dec 2, 2025	10.22	10.24	10.20	10.20	-0.49%	700
Dec 1, 2025	10.16	10.34	10.16	10.25	+0.69%	98.00K
Nov 28, 2025	10.18	10.18	10.18	10.18	0.00%	500
Nov 26, 2025	10.18	10.18	10.18	10.18	0.00%	200
Nov 25, 2025	10.20	10.20	10.18	10.18	0.00%	400
Nov 24, 2025	10.18	10.18	10.18	10.18	-0.20%	1.40K
Nov 21, 2025	10.20	10.20	10.20	10.20	-0.11%	1.00K
Nov 20, 2025	10.20	10.21	10.20	10.21	+0.21%	1.90K
Nov 19, 2025	10.21	10.22	10.19	10.19	0.00%	8.30K
Nov 18, 2025	10.18	10.22	10.18	10.19	+0.20%	35.60K
Nov 17, 2025	10.21	10.21	10.17	10.17	-0.39%	10.70K
Nov 14, 2025	10.60	10.60	10.20	10.21	-1.09%	28.10K
Nov 13, 2025	10.23	10.32	10.19	10.32	+0.90%	4.90K
Nov 12, 2025	10.23	10.23	10.22	10.23	+0.09%	4.20K
Nov 11, 2025	10.22	10.22	10.22	10.22	0.00%	0
Nov 10, 2025	10.20	10.22	10.20	10.22	+0.11%	1.10K
Nov 7, 2025	10.21	10.21	10.21	10.21	0.00%	0
Nov 6, 2025	10.21	10.21	10.21	10.21	0.00%	0
Nov 5, 2025	10.21	10.21	10.21	10.21	-0.10%	500
Nov 4, 2025	10.22	10.22	10.22	10.22	0.00%	0
Nov 3, 2025	10.21	10.22	10.21	10.22	0.00%	1.00K
Oct 31, 2025	10.21	10.22	10.21	10.22	+0.20%	700
Oct 30, 2025	10.20	10.23	10.20	10.20	0.00%	25.60K
Oct 29, 2025	10.22	10.22	10.20	10.20	0.00%	29.80K
Oct 28, 2025	10.20	10.26	10.20	10.20	-0.20%	7.20K
Oct 27, 2025	10.22	10.24	10.22	10.22	0.00%	3.80K
Oct 24, 2025	10.21	10.22	10.20	10.22	+0.05%	10.40K
Oct 23, 2025	10.21	10.26	10.21	10.22	+0.05%	30.10K
Oct 22, 2025	10.22	10.26	10.21	10.21	0.00%	24.20K
Oct 21, 2025	10.26	10.26	10.20	10.21	+0.10%	18.30K
Oct 20, 2025	10.20	10.32	10.20	10.20	0.00%	11.10K
Oct 17, 2025	10.19	10.20	10.19	10.20	0.00%	400
Oct 16, 2025	10.20	10.26	10.19	10.20	+0.10%	5.60K
Oct 15, 2025	10.21	10.30	10.18	10.19	+0.20%	40.10K
Oct 14, 2025	10.25	10.25	10.16	10.17	-0.10%	800
Oct 13, 2025	10.14	10.25	10.14	10.18	-0.37%	22.10K
Oct 10, 2025	10.15	10.23	10.14	10.22	—	51.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KOYNU chart for longer ranges.