KPET Ultra Paceline Corporation (KPET)
NYSE: KPET · Real-Time Price · USD
10.05
+0.05 (0.50%)
Nov 13, 2026, 4:00 PM EST - Market closed
KPET Ultra Paceline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.50% | 10,207 |
| Nov 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 95,006 |
| Nov 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 100,006 |
| Nov 4, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 510 |
| Nov 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% | 1,006 |
| Nov 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 16,888 |
| Oct 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18,710 |
| Oct 26, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | - | 64,854 |
| Oct 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 25,007 |
| Oct 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 50,007 |
| Oct 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | 250,006 |
| Oct 1, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 5,604 |
| Sep 30, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% | 111 |
| Sep 17, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 20,319 |
| Sep 15, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 29,894 |
| Sep 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 8,596 |
| Sep 3, 2026 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | - | 21,193 |
| Sep 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 6,814 |
| Sep 1, 2026 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | - | 9,607 |
| Aug 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 46,475 |
| Aug 28, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 307 |
| Aug 27, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.10% | 1,117 |
| Aug 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 215 |
| Aug 25, 2026 | 10.05 | 10.05 | 9.98 | 9.99 | 9.99 | - | 2,821 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 100,147 |
| Aug 21, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 0.10% | 2,413 |
| Aug 20, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 10,310 |
| Aug 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 800 |
| Aug 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.75% | 200,012 |
| Jul 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% | 457 |
| Jul 27, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 3,106 |
| Jul 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 2,006 |
| Jul 20, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.60% | 14,757 |
| Jul 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.80% | 106 |
| Jul 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 131,876 |
| Jun 30, 2026 | 9.96 | 9.99 | 9.95 | 9.98 | 9.98 | -0.30% | 46,206 |
| Jun 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 412 |
| Jun 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% | 717 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 100,211 |
| Jun 12, 2026 | 10.09 | 10.15 | 10.00 | 10.00 | 10.00 | -0.89% | 2,505 |
| Jun 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% | 400 |
| May 28, 2026 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | 1.20% | 1,624 |
| May 26, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.50% | 1,500 |
| May 21, 2026 | 10.00 | 10.21 | 9.91 | 10.05 | 10.05 | - | 2,097 |