New Providence Acquisition Corp. III (NPAC)
NASDAQ: NPAC · Real-Time Price · USD
10.26
+0.01 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
10.22
-0.04 (-0.39%)
After-hours: Dec 5, 2025, 4:34 PM EST
NPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.23 | 10.27 | 10.23 | 10.26 | 10.26 | 0.10% | 10,134 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,191 |
| Dec 3, 2025 | 10.29 | 10.29 | 10.23 | 10.25 | 10.25 | - | 8,047 |
| Dec 2, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 0.10% | 50,300 |
| Dec 1, 2025 | 10.28 | 10.28 | 10.23 | 10.24 | 10.24 | -0.10% | 88,840 |
| Nov 28, 2025 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | -0.29% | 397 |
| Nov 26, 2025 | 10.22 | 10.28 | 10.22 | 10.28 | 10.28 | 0.15% | 759 |
| Nov 25, 2025 | 10.28 | 10.28 | 10.23 | 10.27 | 10.27 | 0.15% | 561 |
| Nov 24, 2025 | 10.28 | 10.28 | 10.22 | 10.25 | 10.25 | 0.10% | 1,673 |
| Nov 21, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | 0.10% | 3,891 |
| Nov 20, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 87,740 |
| Nov 19, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | -0.10% | 72,999 |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.05% | 6,372 |
| Nov 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.05% | 181 |
| 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 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 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 |