KPET Ultra Paceline Corporation (KPET)
NYSE: KPET · Real-Time Price · USD
10.13
0.00 (0.00%)
Sep 14, 2026, 11:06 AM EDT - Market open
KPET Ultra Paceline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |