5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
+0.58%
New Providence Acquisition Corp III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 23.73 K | $396.19 M |
| 05/05/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 37.30 K | $396.19 M |
| 05/04/2026 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.31 | 40.50 K | $395.81 M |
| 05/01/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 338 | $396.58 M |
| 04/30/2026 | $10.32 | $10.32 (0%) | $10.33 | $10.32 | 28.14 K | $396.19 M |
| 04/29/2026 | $10.32 | $10.32 (0%) | $10.33 | $10.31 | 971.13 K | $396.19 M |
| 04/28/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 350.60 K | $396.19 M |
| 04/27/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 250.27 K | $396.19 M |
| 04/24/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 5.53 K | $396.19 M |
| 04/23/2026 | $10.32 | $10.32 (0%) | $10.33 | $10.32 | 270.50 K | $396.19 M |
| 04/22/2026 | $10.32 | $10.31 (-0.1%) | $10.32 | $10.31 | 5.60 K | $395.81 M |
| 04/21/2026 | $10.32 | $10.31 (-0.1%) | $10.32 | $10.31 | 26.60 K | $395.81 M |
| 04/20/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 45.73 K | $395.81 M |
| 04/17/2026 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.29 | 14.90 K | $395.43 M |
| 04/16/2026 | $10.29 | $10.29 (0%) | $10.30 | $10.29 | 8.15 K | $395.04 M |
| 04/15/2026 | $10.31 | $10.29 (-0.19%) | $10.31 | $10.29 | 1.13 K | $395.04 M |
| 04/14/2026 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 17.30 K | $395.04 M |
| 04/13/2026 | $10.29 | $10.28 (-0.1%) | $10.29 | $10.28 | 629 | $394.66 M |
| 04/10/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.11 K | $395.43 M |
| 04/09/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 1.10 K | $395.04 M |
| 04/08/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 17.00 K | $395.04 M |
| 04/07/2026 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 13.90 K | $395.04 M |
| 04/06/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 51.90 K | $394.66 M |
| 04/02/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.26 | 6.79 K | $394.27 M |
| 04/01/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 7.50 K | $393.89 M |
| 03/31/2026 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 76.50 K | $393.89 M |
| 03/30/2026 | $10.26 | $10.25 (-0.1%) | $10.27 | $10.25 | 118.20 K | $393.51 M |
| 03/27/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 252.00 K | $393.51 M |
| 03/26/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 375.60 K | $393.51 M |
| 03/25/2026 | $10.27 | $10.25 (-0.19%) | $10.27 | $10.25 | 70.10 K | $393.51 M |
| 03/24/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.25 | 132.43 K | $393.89 M |
| 03/23/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 76.30 K | $393.51 M |
| 03/20/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 36.53 K | $393.51 M |
| 03/19/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 15.51 K | $393.51 M |
| 03/18/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.24 | 27.60 K | $393.51 M |
| 03/17/2026 | $10.26 | $10.24 (-0.19%) | $10.26 | $10.24 | 585.60 K | $393.12 M |
| 03/16/2026 | $10.31 | $10.25 (-0.58%) | $10.31 | $10.24 | 2.23 M | $393.51 M |
| 03/13/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 107.75 K | $395.81 M |
| 03/12/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.29 | 107.92 K | $395.81 M |
| 03/11/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $395.81 M |
| 03/10/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 2.90 K | $395.81 M |
| 03/09/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 8.14 K | $396.19 M |
| 03/06/2026 | $10.31 | $10.32 (0.1%) | $10.32 | $10.31 | 8.14 K | $396.19 M |
| 03/05/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 8.54 K | $396.19 M |
| 03/04/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 7.60 K | $395.81 M |
| 03/03/2026 | $10.30 | $10.29 (-0.1%) | $10.31 | $10.29 | 75.41 K | $395.04 M |
| 03/02/2026 | $10.31 | $10.29 (-0.19%) | $10.31 | $10.29 | 112.73 K | $395.04 M |
| 02/27/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 3.60 K | $395.81 M |
| 02/26/2026 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 1.20 K | $395.04 M |
| 02/25/2026 | $10.30 | $10.30 (0%) | $10.31 | $10.30 | 5.25 K | $395.43 M |
| 02/24/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 300 | $394.66 M |
| 02/23/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.15 K | $395.81 M |
| 02/20/2026 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.27 | 359.84 K | $395.43 M |
| 02/19/2026 | $10.29 | $10.29 (0%) | $10.31 | $10.25 | 124.20 K | $395.04 M |
| 02/18/2026 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.30 | 6.10 K | $396.19 M |
| 02/17/2026 | $10.30 | $10.32 (0.19%) | $10.32 | $10.29 | 58.41 K | $396.19 M |
| 02/13/2026 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.30 | 45.72 K | $396.19 M |
| 02/12/2026 | $10.32 | $10.33 (0.1%) | $10.34 | $10.30 | 9.93 K | $396.58 M |
| 02/11/2026 | $10.35 | $10.34 (-0.1%) | $10.35 | $10.30 | 1.90 K | $396.96 M |
| 02/10/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 109 | $396.96 M |
| 02/09/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.31 | 78.44 K | $396.96 M |
| 02/06/2026 | $10.32 | $10.35 (0.29%) | $10.35 | $10.29 | 31.70 K | $397.35 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.
