5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
+0.10%
New Providence Acquisition Corp III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $10.29 | $10.29 (0%) | $10.31 | $10.25 | 124.15 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 |
| 02/05/2026 | $10.31 | $10.29 (-0.19%) | $10.31 | $10.29 | 31.80 K | $395.04 M |
| 02/04/2026 | $10.33 | $10.32 (-0.1%) | $10.34 | $10.31 | 38.64 K | $396.19 M |
| 02/03/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 300 | $398.50 M |
| 02/02/2026 | $10.38 | $10.32 (-0.58%) | $10.38 | $10.32 | 91.30 K | $396.19 M |
| 01/30/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 500 | $398.50 M |
| 01/29/2026 | $10.33 | $10.40 (0.68%) | $10.40 | $10.33 | 3.00 K | $399.26 M |
| 01/28/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 1 | $398.50 M |
| 01/27/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 335 | $398.50 M |
| 01/26/2026 | $10.38 | $10.40 (0.19%) | $10.40 | $10.38 | 409 | $399.26 M |
| 01/23/2026 | $10.34 | $10.35 (0.1%) | $10.35 | $10.34 | 85.10 K | $397.35 M |
| 01/22/2026 | $10.29 | $10.33 (0.39%) | $10.51 | $10.29 | 111.30 K | $396.58 M |
| 01/21/2026 | $10.30 | $10.30 (0%) | $10.33 | $10.29 | 15.40 K | $395.43 M |
| 01/20/2026 | $10.27 | $10.32 (0.49%) | $10.34 | $10.27 | 5.81 K | $396.19 M |
| 01/16/2026 | $10.26 | $10.28 (0.19%) | $10.34 | $10.26 | 19.60 K | $394.66 M |
| 01/15/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.26 | 2.43 K | $394.66 M |
| 01/14/2026 | $10.27 | $10.27 (0%) | $10.30 | $10.27 | 2.40 K | $394.27 M |
| 01/13/2026 | $10.29 | $10.27 (-0.19%) | $10.30 | $10.27 | 8.31 K | $394.27 M |
| 01/12/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 219 | $394.27 M |
| 01/09/2026 | $10.25 | $10.28 (0.29%) | $10.29 | $10.25 | 5.05 K | $394.66 M |
| 01/08/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $394.66 M |
| 01/07/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 5 | $394.66 M |
| 01/06/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 150 | $394.66 M |
| 01/05/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 235 | $394.66 M |
| 01/02/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 1.10 K | $394.66 M |
| 12/31/2025 | $10.26 | $10.26 (0%) | $10.28 | $10.26 | 7.71 K | $393.89 M |
| 12/30/2025 | $10.27 | $10.27 (0%) | $10.28 | $10.26 | 28.70 K | $394.27 M |
| 12/29/2025 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 26.41 K | $394.27 M |
| 12/26/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 200 | $394.27 M |
| 12/24/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $393.12 M |
| 12/23/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 2 | $393.12 M |
| 12/22/2025 | $10.25 | $10.24 (-0.1%) | $10.28 | $10.24 | 22.00 K | $393.12 M |
| 12/19/2025 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.26 | 416 | $393.89 M |
| 12/18/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 27.04 K | $393.89 M |
| 12/17/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 3 | $394.66 M |
| 12/16/2025 | $10.26 | $10.28 (0.19%) | $10.28 | $10.24 | 4.80 K | $394.66 M |
| 12/15/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 50 | $394.66 M |
| 12/12/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 200 | $394.66 M |
| 12/11/2025 | $10.28 | $10.25 (-0.29%) | $10.29 | $10.25 | 42.70 K | $393.51 M |
| 12/10/2025 | $10.24 | $10.25 (0.1%) | $10.25 | $10.23 | 9.11 K | $393.51 M |
| 12/09/2025 | $10.25 | $10.25 (0%) | $10.28 | $10.25 | 4.90 K | $393.51 M |
| 12/08/2025 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.25 | 6.13 K | $393.89 M |
| 12/05/2025 | $10.23 | $10.26 (0.29%) | $10.27 | $10.23 | 10.52 K | $306.70 M |
| 12/04/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1.20 K | $306.41 M |
| 12/03/2025 | $10.29 | $10.25 (-0.39%) | $10.29 | $10.23 | 8.05 K | $306.41 M |
| 12/02/2025 | $10.27 | $10.25 (-0.19%) | $10.27 | $10.25 | 50.30 K | $306.41 M |
| 12/01/2025 | $10.28 | $10.24 (-0.39%) | $10.28 | $10.23 | 88.84 K | $306.11 M |
| 11/28/2025 | $10.25 | $10.25 (0%) | $10.28 | $10.25 | 615 | $306.41 M |
| 11/26/2025 | $10.22 | $10.28 (0.59%) | $10.28 | $10.22 | 800 | $309.40 M |
| 11/25/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.23 | 600 | $309.69 M |
| 11/24/2025 | $10.28 | $10.25 (-0.29%) | $10.28 | $10.22 | 1.70 K | $309.40 M |
| 11/21/2025 | $10.24 | $10.24 (0%) | $10.26 | $10.23 | 3.90 K | $310.59 M |
| 11/20/2025 | $10.26 | $10.23 (-0.29%) | $10.26 | $10.23 | 87.74 K | $310.59 M |
| 11/19/2025 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 73.00 K | $310.59 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.
