KPET Ultra Paceline Corporation (KPET)
NYSE: KPET · Real-Time Price · USD
10.06
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EDT - Market closed
KPET Ultra Paceline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 100 |
| May 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | 694 |
| May 27, 2026 | 10.10 | 11.50 | 10.10 | 10.10 | 10.10 | 0.50% | 4,610 |
| May 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 11,472 |
| May 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 369,172 |
| May 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 880 |
| May 11, 2026 | 10.05 | 10.15 | 10.03 | 10.03 | 10.03 | -0.20% | 7,729 |
| May 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.15% | 2,535 |
| May 1, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | -0.15% | 25,442 |
| Apr 29, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 892 |
| Apr 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 171 |
| Apr 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% | 108 |
| Apr 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 13,171 |
| Apr 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.02 | 0.05% | 1,176 |
| Apr 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 395 |
| Apr 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% | 1,875,000 |
| Apr 20, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.35% | 3,211 |
| Apr 17, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | - | 4,368 |
| Apr 16, 2026 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | -0.25% | 1,351 |
| Apr 15, 2026 | 10.00 | 10.05 | 10.00 | 10.04 | 10.04 | 0.40% | 11,154 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 123 |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,003 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.01% | 434,590 |
| Apr 9, 2026 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.01% | 563,181 |
| Apr 8, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 100,040 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 1,702 |
| Apr 6, 2026 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | - | 329,284 |
| Apr 2, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 155,667 |
| Apr 1, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 738,554 |