NASDAQ : NPAC
New Providence Acquisition Corp. III — Price history
Financials · Shell Companies · United States
Last price 10.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 405.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Providence Acquisition Corp. III (NPAC) closed at 10.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.55 | 10.57 | 10.55 | 10.55 | 13 | +0.00% |
| 2026-10-30 | 10.55 | 10.55 | 10.55 | 10.55 | 383 | -0.09% |
| 2026-10-29 | 10.58 | 10.58 | 10.54 | 10.56 | 4,957 | -0.09% |
| 2026-10-28 | 10.55 | 10.57 | 10.528 | 10.57 | 3,087 | +0.19% |
| 2026-10-27 | 10.535 | 10.55 | 10.535 | 10.55 | 1,784 | +0.17% |
| 2026-10-26 | 10.525 | 10.55 | 10.525 | 10.532 | 4,164 | +0.11% |
| 2026-10-23 | 10.525 | 10.55 | 10.52 | 10.52 | 12,714 | -0.05% |
| 2026-10-22 | 10.52 | 10.53 | 10.52 | 10.525 | 1,461 | -0.05% |
| 2026-10-21 | 10.515 | 10.53 | 10.515 | 10.53 | 10,904 | +0.14% |
| 2026-10-20 | 10.518 | 10.52 | 10.515 | 10.515 | 1,480 | +0.05% |
| 2026-10-19 | 10.5 | 10.51 | 10.5 | 10.51 | 60,222 | +0.10% |
| 2026-10-16 | 10.51 | 10.51 | 10.5 | 10.5 | 33,837 | -0.10% |
| 2026-10-15 | 10.515 | 10.515 | 10.51 | 10.51 | 736 | -0.10% |
| 2026-10-14 | 10.51 | 10.52 | 10.51 | 10.52 | 5,712 | +0.10% |
| 2026-10-12 | 10.51 | 10.51 | 10.51 | 10.51 | 449 | +0.10% |
| 2026-10-09 | 10.5 | 10.5 | 10.5 | 10.5 | 1,650,446 | +0.00% |
| 2026-10-08 | 10.5 | 10.5 | 10.5 | 10.5 | 7,352 | +0.10% |
| 2026-10-07 | 10.5 | 10.5 | 10.49 | 10.49 | 5,819 | -0.47% |
| 2026-10-06 | 10.515 | 10.54 | 10.51 | 10.54 | 11,082 | +0.07% |
| 2026-10-05 | 10.54 | 10.54 | 10.52 | 10.533 | 615 | -0.07% |
| 2026-10-02 | 10.54 | 10.54 | 10.5 | 10.54 | 15,128 | +0.09% |
| 2026-10-01 | 10.515 | 10.53 | 10.515 | 10.53 | 61,212 | +0.00% |
| 2026-09-30 | 10.53 | 10.53 | 10.53 | 10.53 | 2,392 | +0.00% |
| 2026-09-29 | 10.53 | 10.53 | 10.53 | 10.53 | 321 | +0.38% |
| 2026-09-25 | 10.49 | 10.49 | 10.49 | 10.49 | 25,162 | +0.00% |
| 2026-09-23 | 10.49 | 10.49 | 10.49 | 10.49 | 1,147 | +0.00% |
| 2026-09-22 | 10.48 | 10.49 | 10.475 | 10.49 | 322,049 | +0.19% |
| 2026-09-21 | 10.475 | 10.475 | 10.47 | 10.47 | 31,987 | +0.00% |
| 2026-09-17 | 10.48 | 10.48 | 10.465 | 10.47 | 275,118 | -0.09% |
| 2026-09-16 | 10.475 | 10.479 | 10.475 | 10.479 | 551 | +0.04% |
| 2026-09-15 | 10.475 | 10.475 | 10.46 | 10.475 | 255,950 | -0.05% |
| 2026-09-14 | 10.48 | 10.48 | 10.48 | 10.48 | 488 | +0.00% |
| 2026-09-11 | 10.48 | 10.48 | 10.48 | 10.48 | 374 | +0.14% |
| 2026-09-10 | 10.465 | 10.465 | 10.465 | 10.465 | 2,535 | -0.04% |
| 2026-09-08 | 10.475 | 10.475 | 10.46 | 10.469 | 33,973 | -0.20% |
| 2026-09-04 | 10.46 | 10.49 | 10.46 | 10.49 | 3,855 | +0.00% |
| 2026-09-03 | 10.49 | 10.49 | 10.49 | 10.49 | 1,150 | +0.10% |
| 2026-09-02 | 10.48 | 10.48 | 10.48 | 10.48 | 1,933 | +0.10% |
| 2026-09-01 | 10.47 | 10.47 | 10.47 | 10.47 | 5,816 | +0.19% |
| 2026-08-31 | 10.45 | 10.47 | 10.445 | 10.45 | 30,940 | +0.09% |
| 2026-08-28 | 10.46 | 10.46 | 10.44 | 10.44 | 4,042 | -0.24% |
| 2026-08-27 | 10.465 | 10.465 | 10.465 | 10.465 | 2,242 | -0.14% |
| 2026-08-26 | 10.48 | 10.48 | 10.48 | 10.48 | 289 | +0.13% |
| 2026-08-25 | 10.46 | 10.466 | 10.46 | 10.466 | 50,826 | +0.01% |
| 2026-08-21 | 10.446 | 10.465 | 10.446 | 10.465 | 642 | +0.10% |
| 2026-08-20 | 10.455 | 10.455 | 10.455 | 10.455 | 291 | +0.05% |
| 2026-08-19 | 10.45 | 10.45 | 10.45 | 10.45 | 208 | -0.29% |
| 2026-08-18 | 10.48 | 10.48 | 10.48 | 10.48 | 462 | +0.24% |
| 2026-08-17 | 10.455 | 10.455 | 10.455 | 10.455 | 1,264 | -0.33% |
| 2026-08-13 | 10.44 | 10.49 | 10.42 | 10.49 | 521,395 | +0.49% |
| 2026-08-12 | 10.43 | 10.439 | 10.43 | 10.439 | 26,450 | +0.13% |
| 2026-08-11 | 10.425 | 10.425 | 10.425 | 10.425 | 248 | -0.05% |
| 2026-08-07 | 10.43 | 10.43 | 10.43 | 10.43 | 488 | +0.10% |
| 2026-08-05 | 10.42 | 10.42 | 10.42 | 10.42 | 600 | +0.00% |
| 2026-08-04 | 10.42 | 10.42 | 10.42 | 10.42 | 14,219 | +0.00% |
| 2026-08-03 | 10.425 | 10.426 | 10.42 | 10.42 | 12,688 | +0.00% |
| 2026-07-31 | 10.42 | 10.42 | 10.42 | 10.42 | 3,081 | +0.00% |
| 2026-07-30 | 10.421 | 10.43 | 10.42 | 10.42 | 52,785 | +0.00% |
| 2026-07-29 | 10.429 | 10.429 | 10.42 | 10.42 | 50,854 | +0.10% |
| 2026-07-28 | 10.4 | 10.42 | 10.4 | 10.41 | 102,017 | +0.10% |
| 2026-07-27 | 10.39 | 10.4 | 10.39 | 10.4 | 28,521 | +0.10% |
| 2026-07-24 | 10.395 | 10.395 | 10.39 | 10.39 | 10,044 | -0.05% |
| 2026-07-23 | 10.39 | 10.4 | 10.39 | 10.395 | 3,799 | +0.05% |
| 2026-07-22 | 10.41 | 10.41 | 10.385 | 10.39 | 65,459 | -0.10% |
| 2026-07-21 | 10.4 | 10.4 | 10.4 | 10.4 | 550,302 | +0.05% |
| 2026-07-17 | 10.395 | 10.395 | 10.395 | 10.395 | 522 | +0.15% |
| 2026-07-16 | 10.38 | 10.395 | 10.38 | 10.38 | 2,782,356 | +0.00% |
| 2026-07-15 | 10.38 | 10.38 | 10.38 | 10.38 | 10,345 | +0.00% |
| 2026-07-14 | 10.38 | 10.38 | 10.38 | 10.38 | 25,469 | +0.00% |
| 2026-07-13 | 10.38 | 10.39 | 10.38 | 10.38 | 16,786 | +0.00% |
| 2026-07-10 | 10.39 | 10.39 | 10.38 | 10.38 | 6,152 | -0.10% |
| 2026-07-09 | 10.39 | 10.39 | 10.39 | 10.39 | 5,063 | +0.10% |
| 2026-07-08 | 10.39 | 10.39 | 10.38 | 10.38 | 36,127 | +0.00% |
| 2026-07-07 | 10.38 | 10.38 | 10.38 | 10.38 | 373 | +0.00% |
| 2026-07-06 | 10.37 | 10.38 | 10.37 | 10.38 | 35,591 | +0.19% |
| 2026-07-02 | 10.375 | 10.375 | 10.36 | 10.36 | 1,206 | -0.19% |
| 2026-07-01 | 10.38 | 10.38 | 10.38 | 10.38 | 161,035 | -0.01% |
| 2026-06-30 | 10.38 | 10.381 | 10.37 | 10.381 | 58,816 | +0.01% |
| 2026-06-26 | 10.38 | 10.38 | 10.38 | 10.38 | 200 | +0.01% |
| 2026-06-24 | 10.38 | 10.38 | 10.37 | 10.379 | 400,909 | +0.09% |
| 2026-06-23 | 10.38 | 10.38 | 10.37 | 10.37 | 306,513 | +0.00% |
| 2026-06-22 | 10.36 | 10.37 | 10.36 | 10.37 | 25,436 | +0.00% |
| 2026-06-18 | 10.37 | 10.37 | 10.37 | 10.37 | 24,689 | +0.00% |
| 2026-06-17 | 10.37 | 10.38 | 10.37 | 10.37 | 10,402 | +0.05% |
| 2026-06-16 | 10.37 | 10.37 | 10.365 | 10.365 | 52,480 | -0.05% |
| 2026-06-15 | 10.37 | 10.37 | 10.37 | 10.37 | 585 | +0.10% |
| 2026-06-12 | 10.364 | 10.365 | 10.36 | 10.36 | 2,628 | -0.10% |
| 2026-06-11 | 10.37 | 10.37 | 10.37 | 10.37 | 578 | +0.10% |
| 2026-06-10 | 10.37 | 10.37 | 10.36 | 10.36 | 174,263 | +0.00% |
| 2026-06-09 | 10.365 | 10.365 | 10.36 | 10.36 | 5,181 | +0.00% |
| 2026-06-08 | 10.355 | 10.37 | 10.355 | 10.36 | 44,177 | +0.10% |
| 2026-06-05 | 10.36 | 10.365 | 10.35 | 10.35 | 17,987 | +0.00% |
| 2026-06-04 | 10.36 | 10.36 | 10.35 | 10.35 | 10,441 | +0.00% |
| 2026-06-03 | 10.36 | 10.36 | 10.35 | 10.35 | 25,550 | -0.05% |
| 2026-06-02 | 10.35 | 10.36 | 10.345 | 10.355 | 24,285 | +0.05% |
| 2026-06-01 | 10.345 | 10.35 | 10.345 | 10.35 | 1,692 | +0.04% |
| 2026-05-29 | 10.35 | 10.35 | 10.345 | 10.346 | 2,372 | +0.00% |
| 2026-05-28 | 10.35 | 10.35 | 10.34 | 10.346 | 2,576 | +0.06% |
| 2026-05-27 | 10.35 | 10.35 | 10.34 | 10.34 | 21,377 | -0.10% |
| 2026-05-26 | 10.35 | 10.35 | 10.35 | 10.35 | 685 | +0.10% |
| 2026-05-22 | 10.346 | 10.346 | 10.34 | 10.34 | 342 | +0.00% |
| 2026-05-21 | 10.35 | 10.35 | 10.34 | 10.34 | 11,718 | +0.00% |
| 2026-05-20 | 10.35 | 10.35 | 10.335 | 10.34 | 88,863 | -0.07% |
| 2026-05-19 | 10.35 | 10.35 | 10.347 | 10.347 | 695 | +0.07% |
| 2026-05-18 | 10.34 | 10.34 | 10.34 | 10.34 | 339 | +0.03% |
| 2026-05-15 | 10.33 | 10.337 | 10.33 | 10.337 | 5,419 | -0.03% |
| 2026-05-14 | 10.34 | 10.34 | 10.34 | 10.34 | 41,829 | +0.05% |
| 2026-05-13 | 10.33 | 10.335 | 10.33 | 10.335 | 16,184 | +0.15% |
| 2026-05-12 | 10.32 | 10.32 | 10.32 | 10.32 | 19,917 | -0.39% |
| 2026-05-11 | 10.325 | 10.36 | 10.325 | 10.36 | 29,755 | +0.34% |
| 2026-05-08 | 10.32 | 10.325 | 10.32 | 10.325 | 22,098 | +0.05% |
| 2026-05-07 | 10.32 | 10.33 | 10.32 | 10.32 | 17,921 | +0.00% |
| 2026-05-06 | 10.325 | 10.33 | 10.32 | 10.32 | 23,737 | +0.00% |
| 2026-05-05 | 10.32 | 10.32 | 10.32 | 10.32 | 37,295 | +0.10% |
| 2026-05-04 | 10.33 | 10.33 | 10.31 | 10.31 | 40,456 | -0.19% |