5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+0.39%
New Providence Acquisition Corp III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.55 | $10.59 (0.38%) | $10.59 | $10.54 | 159.24 K | $406.56 M |
| 11/04/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.55 | 5.90 K | $405.41 M |
| 11/03/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 1.80 K | $405.41 M |
| 11/02/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 1.70 K | $405.02 M |
| 10/30/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 400 | $405.02 M |
| 10/29/2026 | $10.58 | $10.56 (-0.19%) | $10.58 | $10.54 | 5.00 K | $405.41 M |
| 10/28/2026 | $10.55 | $10.57 (0.19%) | $10.57 | $10.53 | 3.10 K | $405.79 M |
| 10/27/2026 | $10.54 | $10.55 (0.09%) | $10.55 | $10.54 | 1.80 K | $405.02 M |
| 10/26/2026 | $10.53 | $10.53 (0%) | $10.55 | $10.53 | 4.20 K | $404.26 M |
| 10/23/2026 | $10.53 | $10.52 (-0.09%) | $10.55 | $10.52 | 12.71 K | $403.87 M |
| 10/22/2026 | $10.52 | $10.53 (0.1%) | $10.53 | $10.52 | 1.50 K | $404.26 M |
| 10/21/2026 | $10.52 | $10.53 (0.1%) | $10.53 | $10.52 | 10.90 K | $404.26 M |
| 10/20/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 1.50 K | $403.87 M |
| 10/19/2026 | $10.50 | $10.51 (0.1%) | $10.51 | $10.50 | 60.22 K | $403.49 M |
| 10/16/2026 | $10.51 | $10.50 (-0.1%) | $10.51 | $10.50 | 33.84 K | $403.10 M |
| 10/15/2026 | $10.52 | $10.51 (-0.1%) | $10.52 | $10.51 | 736 | $403.49 M |
| 10/14/2026 | $10.51 | $10.52 (0.1%) | $10.52 | $10.51 | 5.71 K | $403.87 M |
| 10/13/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 8 | $403.49 M |
| 10/12/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 449 | $403.49 M |
| 10/09/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.65 M | $403.10 M |
| 10/08/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 7.40 K | $403.10 M |
| 10/07/2026 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.49 | 5.82 K | $402.72 M |
| 10/06/2026 | $10.52 | $10.54 (0.19%) | $10.54 | $10.51 | 11.10 K | $404.64 M |
| 10/05/2026 | $10.54 | $10.53 (-0.09%) | $10.54 | $10.52 | 682 | $404.26 M |
| 10/02/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.50 | 15.13 K | $404.64 M |
| 10/01/2026 | $10.51 | $10.53 (0.19%) | $10.53 | $10.51 | 61.21 K | $404.26 M |
| 09/30/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 2.39 K | $404.26 M |
| 09/29/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 321 | $404.26 M |
| 09/28/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 7 | $402.72 M |
| 09/25/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 25.20 K | $402.72 M |
| 09/24/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 7 | $402.72 M |
| 09/23/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 1.15 K | $402.72 M |
| 09/22/2026 | $10.48 | $10.49 (0.1%) | $10.49 | $10.48 | 322.12 K | $402.72 M |
| 09/21/2026 | $10.48 | $10.47 (-0.1%) | $10.48 | $10.47 | 32.00 K | $401.95 M |
| 09/18/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 0 | $401.95 M |
| 09/17/2026 | $10.48 | $10.47 (-0.1%) | $10.48 | $10.47 | 275.12 K | $401.95 M |
| 09/16/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 600 | $402.34 M |
| 09/15/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.46 | 256.00 K | $402.34 M |
| 09/14/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 500 | $402.34 M |
| 09/11/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 400 | $402.34 M |
| 09/10/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 2.54 K | $401.95 M |
| 09/09/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 81 | $401.95 M |
| 09/08/2026 | $10.48 | $10.47 (-0.1%) | $10.48 | $10.46 | 34.00 K | $401.95 M |
| 09/04/2026 | $10.46 | $10.49 (0.29%) | $10.49 | $10.46 | 3.90 K | $402.72 M |
| 09/03/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 1.25 K | $402.72 M |
| 09/02/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 1.93 K | $402.34 M |
| 09/01/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 5.82 K | $401.95 M |
| 08/31/2026 | $10.45 | $10.45 (0%) | $10.47 | $10.45 | 31.22 K | $401.18 M |
| 08/28/2026 | $10.46 | $10.44 (-0.19%) | $10.46 | $10.44 | 4.04 K | $400.80 M |
| 08/27/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 2.24 K | $401.95 M |
| 08/26/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 477 | $402.34 M |
| 08/25/2026 | $10.46 | $10.47 (0.1%) | $10.47 | $10.46 | 50.83 K | $401.95 M |
| 08/24/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 10 | $401.95 M |
| 08/21/2026 | $10.45 | $10.47 (0.19%) | $10.47 | $10.45 | 642 | $401.95 M |
| 08/20/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 300 | $401.57 M |
| 08/19/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 208 | $401.18 M |
| 08/18/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 500 | $402.34 M |
| 08/17/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1.30 K | $401.57 M |
| 08/14/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 106 | $402.72 M |
| 08/13/2026 | $10.44 | $10.49 (0.48%) | $10.49 | $10.42 | 521.40 K | $402.72 M |
| 08/12/2026 | $10.43 | $10.44 (0.1%) | $10.44 | $10.43 | 26.50 K | $400.80 M |
| 08/11/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 412 | $400.42 M |
| 08/10/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 161 | $400.42 M |
| 08/07/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 500 | $400.42 M |
| 08/06/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $400.03 M |
| 08/05/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 600 | $400.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
