Rice Acquisition Corporation 3 (KRSP)

NYSE: KRSP · Real-Time Price · USD

11.00

+0.45 (4.27%)

At close: Sep 25, 2026, 4:00 PM

10.70

-0.30 (-2.73%)

After-hours: Sep 25, 2026, 4:55 PM EDT

KRSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.56	11.00	10.47	11.00	11.00	4.27%	1,916,571
Sep 24, 2026	10.50	10.60	10.50	10.55	10.55	-0.38%	131,700
Sep 23, 2026	10.50	10.59	10.50	10.59	10.59	0.57%	441
Sep 22, 2026	10.50	10.56	10.50	10.53	10.53	0.29%	20,697
Sep 18, 2026	10.50	10.50	10.50	10.50	10.50	-0.28%	215
Sep 17, 2026	10.51	10.55	10.50	10.53	10.53	0.19%	6,210
Sep 16, 2026	10.51	10.51	10.51	10.51	10.51	-0.19%	136
Sep 15, 2026	10.53	10.57	10.53	10.53	10.53	-	168,989
Sep 14, 2026	10.53	10.53	10.53	10.53	10.53	-0.47%	756
Sep 11, 2026	10.51	10.58	10.51	10.58	10.58	0.57%	670
Sep 10, 2026	10.52	10.52	10.52	10.52	10.52	-0.28%	110
Sep 9, 2026	10.51	10.55	10.51	10.55	10.55	-0.47%	4,672
Sep 8, 2026	10.50	10.60	10.50	10.60	10.60	0.86%	737
Sep 4, 2026	10.52	10.52	10.51	10.51	10.51	-0.38%	864
Sep 3, 2026	10.53	10.55	10.50	10.55	10.55	0.09%	200,422
Sep 2, 2026	10.50	10.54	10.50	10.54	10.54	-0.57%	50,111
Sep 1, 2026	10.60	10.60	10.60	10.60	10.60	0.19%	1,350
Aug 31, 2026	10.50	10.67	10.50	10.58	10.58	-0.84%	14,640
Aug 27, 2026	10.60	10.67	10.59	10.67	10.67	0.09%	1,664
Aug 26, 2026	10.50	10.66	10.50	10.66	10.66	0.09%	2,729
Aug 25, 2026	10.50	10.65	10.50	10.65	10.65	0.47%	232
Aug 24, 2026	10.48	10.69	10.46	10.60	10.60	-	4,404
Aug 21, 2026	10.48	10.60	10.48	10.60	10.60	-	330
Aug 20, 2026	10.48	10.60	10.48	10.60	10.60	0.47%	374
Aug 18, 2026	10.46	10.55	10.46	10.55	10.55	0.67%	5,942
Aug 17, 2026	10.45	10.48	10.45	10.48	10.48	0.24%	16,622
Aug 14, 2026	10.46	10.46	10.46	10.46	10.46	-0.05%	5,582
Aug 13, 2026	10.46	10.52	10.46	10.46	10.46	-	8,455
Aug 12, 2026	10.46	10.46	10.46	10.46	10.46	-0.10%	170
Aug 10, 2026	10.47	10.47	10.47	10.47	10.47	-	154
Aug 7, 2026	10.46	10.60	10.46	10.47	10.47	0.10%	11,315
Aug 6, 2026	10.46	10.46	10.46	10.46	10.46	-0.10%	188
Aug 5, 2026	10.46	10.50	10.46	10.47	10.47	-0.29%	5,091
Aug 4, 2026	10.46	10.50	10.46	10.50	10.50	0.38%	29,008
Aug 3, 2026	10.46	10.46	10.46	10.46	10.46	-0.52%	160
Jul 31, 2026	10.45	10.57	10.45	10.52	10.52	0.53%	5,960
Jul 30, 2026	10.42	10.54	10.40	10.46	10.46	-	354,538
Jul 29, 2026	10.46	10.47	10.46	10.46	10.46	-0.10%	3,270
Jul 28, 2026	10.46	10.58	10.46	10.47	10.47	0.10%	3,149
Jul 27, 2026	10.46	10.46	10.46	10.46	10.46	-	163
Jul 24, 2026	10.46	10.46	10.46	10.46	10.46	-	217
Jul 23, 2026	10.46	10.46	10.46	10.46	10.46	-0.76%	184
Jul 16, 2026	10.54	10.54	10.54	10.54	10.54	0.09%	1,973
Jul 15, 2026	10.48	10.53	10.48	10.53	10.53	-0.38%	14,358
Jul 14, 2026	10.57	10.57	10.57	10.57	10.57	0.19%	1,757
Jul 13, 2026	10.45	10.55	10.45	10.55	10.55	0.09%	8,177
Jul 10, 2026	10.55	10.55	10.51	10.54	10.54	-0.09%	60,151
Jul 9, 2026	10.55	10.57	10.51	10.55	10.55	-0.14%	76,873
Jul 8, 2026	10.44	10.57	10.44	10.57	10.57	0.62%	22,171
Jul 7, 2026	10.50	10.50	10.50	10.50	10.50	-0.10%	153