Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cslm Digital As (KOYNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.28 0.32 0.28 0.32 0
5th Feb 2026 (Thu) 0.28 0.32 0.28 0.32 0
4th Feb 2026 (Wed) 0.28 0.28 0.28 0.28 0
3rd Feb 2026 (Tue) 0.28 0.28 0.28 0.28 0
2nd Feb 2026 (Mon) 0.28 0.3087 0.28 0.28 1,200
30th Jan 2026 (Fri) 0.3399 0.3399 0.2815 0.30 30
29th Jan 2026 (Thu) 0.281 0.3182 0.281 0.3182 0
28th Jan 2026 (Wed) 0.281 0.30 0.281 0.30 0
27th Jan 2026 (Tue) 0.281 0.281 0.281 0.30 6,000
26th Jan 2026 (Mon) 0.3001 0.31 0.30 0.30 0
23rd Jan 2026 (Fri) 0.34 0.34 0.3003 0.3003 0
22nd Jan 2026 (Thu) 0.34 0.3428 0.34 0.3428 0
21st Jan 2026 (Wed) 0.34 0.3428 0.34 0.3428 0
20th Jan 2026 (Tue) 0.34 0.349 0.34 0.349 0
19th Jan 2026 (Mon) 0.34 0.34 0.34 0.349 100
16th Jan 2026 (Fri) 0.34 0.34 0.34 0.349 100
15th Jan 2026 (Thu) 0.3399 0.3399 0.32 0.32 0
14th Jan 2026 (Wed) 0.3399 0.3399 0.32 0.32 1
13th Jan 2026 (Tue) 0.3399 0.35 0.3399 0.30 1
12th Jan 2026 (Mon) 0.30 0.30 0.30 0.30 0
9th Jan 2026 (Fri) 0.30 0.30 0.30 0.30 100
8th Jan 2026 (Thu) 0.2601 0.28 0.2601 0.28 0
7th Jan 2026 (Wed) 0.2601 0.2601 0.26 0.28 2,446
6th Jan 2026 (Tue) 0.2563 0.2563 0.2563 0.2563 200
5th Jan 2026 (Mon) 0.34 0.34 0.2493 0.30 39,800
2nd Jan 2026 (Fri) 0.345 0.345 0.345 0.34 100
1st Jan 2026 (Thu) 0.33 0.35 0.33 0.35 0
31st Dec 2025 (Wed) 0.33 0.35 0.33 0.35 0
30th Dec 2025 (Tue) 0.33 0.365 0.33 0.365 0
29th Dec 2025 (Mon) 0.33 0.33 0.33 0.35 700
26th Dec 2025 (Fri) 0.38 0.38 0.3559 0.3559 0
25th Dec 2025 (Thu) 0.38 0.386 0.38 0.386 0
24th Dec 2025 (Wed) 0.38 0.386 0.38 0.386 0
23rd Dec 2025 (Tue) 0.38 0.386 0.38 0.386 37
22nd Dec 2025 (Mon) 0.38 0.38 0.35 0.35 0
19th Dec 2025 (Fri) 0.38 0.38 0.35 0.35 0
18th Dec 2025 (Thu) 0.38 0.38 0.35 0.35 0
17th Dec 2025 (Wed) 0.38 0.38 0.35 0.35 0
16th Dec 2025 (Tue) 0.38 0.38 0.37 0.37 0
15th Dec 2025 (Mon) 0.38 0.40 0.38 0.40 2,300
12th Dec 2025 (Fri) 0.311 0.3308 0.31 0.4395 2,700
11th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 100
10th Dec 2025 (Wed) 0.4301 0.45 0.4301 0.45 0
9th Dec 2025 (Tue) 0.43 0.43 0.41 0.41 0
8th Dec 2025 (Mon) 0.43 0.43 0.40 0.40 0
FTSE 100 Latest
Value10,369.75
Change60.53