Skip to main content
New Providence Acquisition Corp. III (NPAC)
NASDAQ: NPAC · Real-Time Price · USD
10.26
+0.01 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
10.22
-0.04 (-0.39%)
After-hours: Dec 5, 2025, 4:34 PM EST

NPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.2310.2710.2310.2610.260.10%10,134
Dec 4, 202510.2510.2510.2510.2510.25-1,191
Dec 3, 202510.2910.2910.2310.2510.25-8,047
Dec 2, 202510.2710.2710.2510.2510.250.10%50,300
Dec 1, 202510.2810.2810.2310.2410.24-0.10%88,840
Nov 28, 202510.2510.2810.2510.2510.25-0.29%397
Nov 26, 202510.2210.2810.2210.2810.280.15%759
Nov 25, 202510.2810.2810.2310.2710.270.15%561
Nov 24, 202510.2810.2810.2210.2510.250.10%1,673
Nov 21, 202510.2410.2610.2310.2410.240.10%3,891
Nov 20, 202510.2610.2610.2310.2310.23-0.10%87,740
Nov 19, 202510.2310.2410.2310.2410.24-0.10%72,999
Nov 18, 202510.2510.2510.2510.2510.25-0.05%6,372
Nov 17, 202510.2610.2610.2610.2610.26-0.05%181
Nov 14, 202510.2410.2610.2410.2610.260.20%1,892
Nov 13, 202510.2510.2510.2310.2410.24-0.39%26,900
Nov 12, 202510.2710.2910.2610.2810.28-0.10%23,442
Nov 11, 202510.2710.2910.2610.2910.290.19%41,372
Nov 10, 202510.2110.2710.2110.2710.270.10%408
Nov 7, 202510.2510.2710.2110.2610.26-0.19%138,627
Nov 5, 202510.2810.2810.2810.2810.280.19%100
Nov 4, 202510.2710.2710.2610.2610.26-0.10%9,539
Nov 3, 202510.2910.2910.2710.2710.27-0.19%3,336
Oct 31, 202510.2910.2910.2910.2910.290.29%210
Oct 30, 202510.2910.2910.2610.2610.26-0.25%9,377
Oct 29, 202510.2810.2910.2610.2910.29-0.14%53,396
Oct 28, 202510.2810.3010.2810.3010.300.19%31,066
Oct 27, 202510.3010.3010.2610.2810.28-0.10%23,844
Oct 24, 202510.2710.2910.2710.2910.29-791
Oct 23, 202510.2910.2910.2910.2910.290.19%893
Oct 22, 202510.2810.2810.2610.2710.27-0.19%9,150
Oct 21, 202510.2810.2910.2810.2910.290.29%49,588
Oct 20, 202510.2810.2810.2510.2610.26-0.34%57,436
Oct 17, 202510.3010.3110.2810.3010.300.05%2,246
Oct 16, 202510.3010.3110.2910.2910.29-27,353
Oct 15, 202510.2910.2910.2910.2910.29-50,794
Oct 14, 202510.2810.3010.2710.2910.290.10%2,158
Oct 13, 202510.2710.2810.2610.2810.280.19%24,086
Oct 10, 202510.2610.2810.2610.2610.26-0.09%51,977
Oct 9, 202510.2410.2810.2410.2710.270.39%247,506
Oct 8, 202510.2410.2510.2010.2310.230.10%216,348
Oct 7, 202510.2010.2210.1810.2210.220.20%971,538
Oct 6, 202510.2010.2110.2010.2010.200.10%18,627
Oct 3, 202510.1910.2010.1810.1910.19-739,736
Oct 2, 202510.1510.2010.1510.1910.190.30%18,686
Oct 1, 202510.1510.1810.1510.1610.16-0.10%8,722
Sep 30, 202510.1710.1710.1710.1710.170.30%550
Sep 26, 202510.1410.1410.1410.1410.140.10%251
Sep 25, 202510.1310.1510.1310.1310.13-0.10%6,227
Sep 24, 202510.1310.1410.1210.1410.140.20%183,943
Sep 23, 202510.1110.1210.1110.1210.120.10%443
Sep 22, 202510.1310.1310.1110.1110.110.10%15,169
Sep 19, 202510.1310.1310.1010.1010.10-0.10%47,108
Sep 18, 202510.1110.1310.1010.1110.11-0.10%25,681
Sep 17, 202510.1210.1210.1010.1210.12-476
Sep 16, 202510.1010.1210.1010.1210.12-1,752
Sep 15, 202510.1310.1310.1110.1210.120.05%1,363
Sep 12, 202510.1310.1310.0810.1210.12-6,179
Sep 11, 202510.1110.1210.0910.1210.110.25%22,052
Sep 10, 202510.1310.1310.0810.0910.09-6,195
Sep 9, 202510.0910.1110.0910.0910.09-0.05%100,753
Sep 8, 202510.1010.1010.0710.1010.10-0.15%348,974
Sep 5, 202510.1110.1210.1110.1110.11-28,456
Sep 4, 202510.1110.1110.1110.1110.11-0.20%7,962
Sep 3, 202510.1210.1310.1010.1310.130.30%428
Sep 2, 202510.1310.1310.0810.1010.10-0.15%1,498
Aug 29, 202510.1110.1310.1010.1210.120.15%30,074
Aug 28, 202510.1010.1110.0810.1010.10-0.10%23,059
Aug 27, 202510.1110.1210.1010.1110.11-477,608
Aug 26, 202510.1210.1210.1010.1110.11-0.20%3,815
Aug 25, 202510.1110.1310.1010.1310.13-23,507
Aug 22, 202510.1110.1310.1010.1310.130.10%61,820
Aug 21, 202510.1010.1210.1010.1210.120.10%24,618
Aug 20, 202510.1010.1110.1010.1110.11-0.39%36,659
Aug 19, 202510.1010.1510.1010.1510.150.50%324,612
Aug 18, 202510.1010.1010.0910.1010.10-29,425
Aug 15, 202510.1110.1210.0810.1010.10-0.05%70,488
Aug 14, 202510.1210.1210.0810.1110.11-101,857
Aug 13, 202510.0810.1310.0810.1110.11-0.15%29,773
Aug 12, 202510.1210.1410.0710.1210.120.10%130,875
Aug 11, 202510.1110.1610.1010.1110.11-0.10%194,216
Aug 8, 202510.1410.1610.1010.1210.12-0.30%97,616
Aug 7, 202510.1610.1810.1410.1510.15-96,017
Aug 6, 202510.1610.1710.1310.1510.15-0.10%256,504
Aug 5, 202510.1510.1710.1510.1610.16-23,327
Aug 4, 202510.2010.2010.1610.1610.160.05%68,457
Aug 1, 202510.1610.1610.1610.1610.16-0.15%38,330
Jul 31, 202510.1710.1910.1610.1710.17-59,110
Jul 30, 202510.1710.1710.1710.1710.17-25,393
Jul 29, 202510.1610.1710.1510.1710.17-59,771
Jul 28, 202510.1510.1810.1510.1710.170.10%86,855
Jul 25, 202510.1710.1710.1610.1610.16-0.12%33,338
Jul 24, 202510.1710.1810.1710.1710.170.07%41,213
Jul 23, 202510.1610.1710.1610.1710.170.10%41,181
Jul 22, 202510.1510.1710.1410.1610.160.05%536,117
Jul 21, 202510.1410.1510.1410.1510.150.15%28,208
Jul 18, 202510.1510.1610.1010.1410.14-0.20%193,547
Jul 17, 202510.1510.1610.1510.1610.160.15%96,141
Jul 16, 202510.1510.1510.1410.1410.14-0.10%148,475
Jul 15, 202510.1510.1510.1510.1510.15-0.39%31,801