New Providence Acquisition Corp. III (NPAC)
NASDAQ: NPAC · Real-Time Price · USD
10.24
0.00 (0.00%)
At close: Nov 14, 2025, 4:00 PM EST
10.26
+0.02 (0.20%)
After-hours: Nov 14, 2025, 4:00 PM EST
NPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 1,892 |
| Nov 13, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | -0.39% | 26,900 |
| Nov 12, 2025 | 10.27 | 10.29 | 10.26 | 10.28 | 10.28 | -0.10% | 23,442 |
| Nov 11, 2025 | 10.27 | 10.29 | 10.26 | 10.29 | 10.29 | 0.19% | 41,372 |
| Nov 10, 2025 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | 0.10% | 408 |
| Nov 7, 2025 | 10.25 | 10.27 | 10.21 | 10.26 | 10.26 | -0.19% | 138,627 |
| Nov 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 65 |
| Nov 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 100 |
| Nov 4, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 9,539 |
| Nov 3, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.19% | 3,336 |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 210 |
| Oct 30, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.25% | 9,377 |
| Oct 29, 2025 | 10.28 | 10.29 | 10.26 | 10.29 | 10.29 | -0.14% | 53,396 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 31,066 |
| Oct 27, 2025 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | -0.10% | 23,844 |
| Oct 24, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | - | 791 |
| Oct 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 893 |
| Oct 22, 2025 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | -0.19% | 9,150 |
| Oct 21, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.29% | 49,588 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.25 | 10.26 | 10.26 | -0.34% | 57,436 |
| Oct 17, 2025 | 10.30 | 10.31 | 10.28 | 10.30 | 10.30 | 0.05% | 2,246 |
| Oct 16, 2025 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | - | 27,353 |
| Oct 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 50,794 |
| Oct 14, 2025 | 10.28 | 10.30 | 10.27 | 10.29 | 10.29 | 0.10% | 2,158 |
| Oct 13, 2025 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 24,086 |
| Oct 10, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | -0.09% | 51,977 |
| Oct 9, 2025 | 10.24 | 10.28 | 10.24 | 10.27 | 10.27 | 0.39% | 247,506 |
| Oct 8, 2025 | 10.24 | 10.25 | 10.20 | 10.23 | 10.23 | 0.10% | 216,348 |
| Oct 7, 2025 | 10.20 | 10.22 | 10.18 | 10.22 | 10.22 | 0.20% | 971,538 |
| Oct 6, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.10% | 18,627 |
| Oct 3, 2025 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | - | 739,736 |
| Oct 2, 2025 | 10.15 | 10.20 | 10.15 | 10.19 | 10.19 | 0.30% | 18,686 |
| Oct 1, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | -0.10% | 8,722 |
| Sep 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% | 550 |
| Sep 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 160 |
| Sep 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 251 |
| Sep 25, 2025 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 6,227 |
| Sep 24, 2025 | 10.13 | 10.14 | 10.12 | 10.14 | 10.14 | 0.20% | 183,943 |
| Sep 23, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.10% | 443 |
| Sep 22, 2025 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | 0.10% | 15,169 |
| Sep 19, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | -0.10% | 47,108 |
| Sep 18, 2025 | 10.11 | 10.13 | 10.10 | 10.11 | 10.11 | -0.10% | 25,681 |
| Sep 17, 2025 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | - | 476 |
| Sep 16, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | - | 1,752 |
| Sep 15, 2025 | 10.13 | 10.13 | 10.11 | 10.12 | 10.12 | 0.05% | 1,363 |
| Sep 12, 2025 | 10.13 | 10.13 | 10.08 | 10.12 | 10.12 | - | 6,179 |
| Sep 11, 2025 | 10.11 | 10.12 | 10.09 | 10.12 | 10.12 | 0.25% | 22,052 |
| Sep 10, 2025 | 10.13 | 10.13 | 10.08 | 10.09 | 10.09 | - | 6,195 |
| Sep 9, 2025 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | -0.05% | 100,753 |
| Sep 8, 2025 | 10.10 | 10.10 | 10.07 | 10.10 | 10.10 | -0.15% | 348,974 |