New Providence Acquisition Corp. III (NPAC)
NASDAQ: NPAC · Real-Time Price · USD
10.32
0.00 (0.00%)
Mar 6, 2026, 5:00 PM EDT - Market open
NPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | - | 7,696 |
| Mar 5, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 8,536 |
| Mar 4, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | 7,583 |
| Mar 3, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | -0.04% | 75,412 |
| Mar 2, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.16% | 112,727 |
| Feb 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | 3,599 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | -0.10% | 1,156 |
| Feb 25, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 0.19% | 5,246 |
| Feb 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% | 280 |
| Feb 23, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 1,147 |
| Feb 20, 2026 | 10.31 | 10.31 | 10.27 | 10.30 | 10.30 | 0.15% | 359,839 |
| Feb 19, 2026 | 10.29 | 10.31 | 10.25 | 10.29 | 10.29 | -0.34% | 124,150 |
| Feb 18, 2026 | 10.35 | 10.35 | 10.30 | 10.32 | 10.32 | - | 6,074 |
| Feb 17, 2026 | 10.30 | 10.32 | 10.29 | 10.32 | 10.32 | - | 58,412 |
| Feb 13, 2026 | 10.35 | 10.35 | 10.30 | 10.32 | 10.32 | -0.10% | 45,721 |
| Feb 12, 2026 | 10.32 | 10.34 | 10.30 | 10.33 | 10.33 | -0.10% | 9,925 |
| Feb 11, 2026 | 10.35 | 10.35 | 10.30 | 10.34 | 10.34 | - | 1,866 |
| Feb 9, 2026 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | -0.10% | 78,437 |
| Feb 6, 2026 | 10.32 | 10.35 | 10.29 | 10.35 | 10.35 | 0.58% | 31,650 |
| Feb 5, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.24% | 31,794 |
| Feb 4, 2026 | 10.33 | 10.34 | 10.31 | 10.32 | 10.32 | -0.63% | 38,641 |
| Feb 3, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% | 284 |
| Feb 2, 2026 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.58% | 91,278 |
| Jan 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.14% | 489 |
| Jan 29, 2026 | 10.33 | 10.40 | 10.33 | 10.40 | 10.40 | 0.14% | 2,984 |
| Jan 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | 335 |
| Jan 26, 2026 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 0.48% | 409 |
| Jan 23, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 0.19% | 85,089 |
| Jan 22, 2026 | 10.29 | 10.51 | 10.29 | 10.33 | 10.33 | 0.29% | 111,299 |
| Jan 21, 2026 | 10.30 | 10.33 | 10.29 | 10.30 | 10.30 | -0.19% | 15,373 |
| Jan 20, 2026 | 10.27 | 10.34 | 10.27 | 10.32 | 10.32 | 0.39% | 5,811 |
| Jan 16, 2026 | 10.26 | 10.34 | 10.26 | 10.28 | 10.28 | - | 19,555 |
| Jan 15, 2026 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | 0.10% | 2,425 |
| Jan 14, 2026 | 10.27 | 10.30 | 10.27 | 10.27 | 10.27 | - | 2,353 |
| Jan 13, 2026 | 10.29 | 10.30 | 10.27 | 10.27 | 10.27 | - | 8,311 |
| Jan 12, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 219 |
| Jan 9, 2026 | 10.25 | 10.29 | 10.25 | 10.28 | 10.28 | - | 5,049 |
| Jan 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 148 |
| Jan 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 235 |
| Jan 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 1,072 |
| Dec 31, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | -0.15% | 7,707 |
| Dec 30, 2025 | 10.27 | 10.28 | 10.26 | 10.28 | 10.27 | 0.05% | 28,682 |
| Dec 29, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.03% | 26,410 |
| Dec 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.26% | 172 |
| Dec 22, 2025 | 10.25 | 10.28 | 10.24 | 10.24 | 10.24 | -0.19% | 21,957 |
| Dec 19, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 416 |
| Dec 18, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.19% | 27,002 |
| Dec 16, 2025 | 10.26 | 10.28 | 10.24 | 10.28 | 10.28 | - | 4,789 |
| Dec 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% | 163 |
| Dec 11, 2025 | 10.28 | 10.29 | 10.25 | 10.25 | 10.25 | - | 42,653 |
| Dec 10, 2025 | 10.24 | 10.25 | 10.23 | 10.25 | 10.25 | - | 9,097 |
| Dec 9, 2025 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | -0.10% | 4,903 |
| Dec 8, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | - | 6,131 |
| Dec 5, 2025 | 10.23 | 10.27 | 10.23 | 10.26 | 10.26 | 0.10% | 10,134 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,191 |
| Dec 3, 2025 | 10.29 | 10.29 | 10.23 | 10.25 | 10.25 | - | 8,047 |
| Dec 2, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 0.10% | 50,300 |
| Dec 1, 2025 | 10.28 | 10.28 | 10.23 | 10.24 | 10.24 | -0.10% | 88,840 |
| Nov 28, 2025 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | -0.29% | 397 |
| Nov 26, 2025 | 10.22 | 10.28 | 10.22 | 10.28 | 10.28 | 0.15% | 759 |
| Nov 25, 2025 | 10.28 | 10.28 | 10.23 | 10.27 | 10.27 | 0.15% | 561 |
| Nov 24, 2025 | 10.28 | 10.28 | 10.22 | 10.25 | 10.25 | 0.10% | 1,673 |
| Nov 21, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | 0.10% | 3,891 |
| Nov 20, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 87,740 |
| Nov 19, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | -0.10% | 72,999 |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.05% | 6,372 |
| Nov 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.05% | 181 |
| Nov 14, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 1,892 |
| Nov 13, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | -0.39% | 26,900 |
| Nov 12, 2025 | 10.27 | 10.29 | 10.26 | 10.28 | 10.28 | -0.10% | 23,442 |
| Nov 11, 2025 | 10.27 | 10.29 | 10.26 | 10.29 | 10.29 | 0.19% | 41,372 |
| Nov 10, 2025 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | 0.10% | 408 |
| Nov 7, 2025 | 10.25 | 10.27 | 10.21 | 10.26 | 10.26 | -0.19% | 138,627 |
| Nov 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 100 |
| Nov 4, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 9,539 |
| Nov 3, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.19% | 3,336 |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 210 |
| Oct 30, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.25% | 9,377 |
| Oct 29, 2025 | 10.28 | 10.29 | 10.26 | 10.29 | 10.29 | -0.14% | 53,396 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 31,066 |
| Oct 27, 2025 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | -0.10% | 23,844 |
| Oct 24, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | - | 791 |
| Oct 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 893 |
| Oct 22, 2025 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | -0.19% | 9,150 |
| Oct 21, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.29% | 49,588 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.25 | 10.26 | 10.26 | -0.34% | 57,436 |
| Oct 17, 2025 | 10.30 | 10.31 | 10.28 | 10.30 | 10.30 | 0.05% | 2,246 |
| Oct 16, 2025 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | - | 27,353 |
| Oct 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 50,794 |
| Oct 14, 2025 | 10.28 | 10.30 | 10.27 | 10.29 | 10.29 | 0.10% | 2,158 |
| Oct 13, 2025 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 24,086 |
| Oct 10, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | -0.09% | 51,977 |
| Oct 9, 2025 | 10.24 | 10.28 | 10.24 | 10.27 | 10.27 | 0.39% | 247,506 |
| Oct 8, 2025 | 10.24 | 10.25 | 10.20 | 10.23 | 10.23 | 0.10% | 216,348 |
| Oct 7, 2025 | 10.20 | 10.22 | 10.18 | 10.22 | 10.22 | 0.20% | 971,538 |
| Oct 6, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.10% | 18,627 |
| Oct 3, 2025 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | - | 739,736 |
| Oct 2, 2025 | 10.15 | 10.20 | 10.15 | 10.19 | 10.19 | 0.30% | 18,686 |
| Oct 1, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | -0.10% | 8,722 |
| Sep 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% | 550 |