New Providence Acquisition Corp. III (NPACW)
NASDAQ: NPACW · Real-Time Price · USD · Warrants
0.2139
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
NPACW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.21 | - | - | - |
| Sep 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -9.36% | 666 |
| Sep 21, 2026 | 0.21 | 0.27 | 0.20 | 0.24 | 0.24 | -3.67% | 13,402 |
| Sep 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -9.23% | 10,384 |
| Sep 15, 2026 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 3.81% | 2,424 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 110 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.20 | 0.26 | 0.26 | -7.14% | 13,894 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.39% | 10,142 |
| Aug 25, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 13.98% | 1,617 |
| Aug 24, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | 40.07% | 16,270 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -12.65% | 11,081 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 11.11% | 2,400 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.33% | 2,811 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.65% | 1,497 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 1,456 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | 1,005 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.05% | 5,713 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -0.38% | 29,350 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.30% | 7,941 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -8.91% | 14,397 |
| Jul 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.21% | 10,811 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | 5,000 |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Jul 22, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 26,300 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 350 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 1,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 1,402 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.85% | 101 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -13.25% | 3,505 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,721 |
| Jul 1, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -13.21% | 2,300 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 480 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 18.99% | 200 |
| Jun 16, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -15.96% | 2,800 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 44.68% | 400 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -46.00% | 1,104 |
| Jun 1, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 6.67% | 1,092 |
| May 29, 2026 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -6.25% | 23,589 |
| May 28, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -3.61% | 796 |
| May 26, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 3.75% | 9,388 |
| May 22, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 6,657 |
| May 21, 2026 | 0.30 | 0.34 | 0.28 | 0.30 | 0.30 | 7.14% | 27,097 |
| May 19, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | 2.68% | 2,125 |
| May 18, 2026 | 0.30 | 0.34 | 0.27 | 0.27 | 0.27 | -14.78% | 4,866 |
| May 15, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 1,320 |
| May 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 7,748 |
| May 12, 2026 | 0.32 | 0.32 | 0.25 | 0.29 | 0.29 | -9.38% | 7,496 |
| May 11, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 0.03% | 2,400 |
| May 8, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 3.19% | 6,474 |
| May 7, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 3.33% | 900 |