5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
-0.49%
New Providence Acquisition Corp. III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 6.40 K | $310.59 M |
| 11/17/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 3.98 K | $311.79 M |
| 11/14/2025 | $10.24 | $10.26 (0.2%) | $10.26 | $10.24 | 1.90 K | $311.79 M |
| 11/13/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.23 | 26.90 K | $306.11 M |
| 11/12/2025 | $10.27 | $10.28 (0.1%) | $10.29 | $10.26 | 23.44 K | $307.30 M |
| 11/11/2025 | $10.27 | $10.29 (0.19%) | $10.29 | $10.26 | 41.40 K | $307.60 M |
| 11/10/2025 | $10.21 | $10.27 (0.59%) | $10.27 | $10.21 | 408 | $307.00 M |
| 11/07/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.21 | 138.63 K | $306.70 M |
| 11/06/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 2 | $307.30 M |
| 11/05/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 100 | $307.30 M |
| 11/04/2025 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.26 | 9.54 K | $312.09 M |
| 11/03/2025 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.27 | 3.30 K | $307.00 M |
| 10/31/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 1.00 K | $315.37 M |
| 10/30/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 9.40 K | $311.79 M |
| 10/29/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 53.40 K | $311.79 M |
| 10/28/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 31.10 K | $312.09 M |
| 10/27/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 23.84 K | $307.30 M |
| 10/24/2025 | $10.27 | $10.29 (0.19%) | $10.29 | $10.27 | 800 | $307.60 M |
| 10/23/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 980 | $310.89 M |
| 10/22/2025 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.39 | 9.20 K | $310.59 M |
| 10/21/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 49.60 K | $311.79 M |
| 10/20/2025 | $10.44 | $10.42 (-0.19%) | $10.44 | $10.39 | 57.54 K | $311.49 M |
| 10/17/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 2.35 K | $310.89 M |
| 10/16/2025 | $10.30 | $10.29 (-0.1%) | $10.31 | $10.29 | 27.40 K | $307.60 M |
| 10/15/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.28 | 50.80 K | $307.60 M |
| 10/14/2025 | $10.28 | $10.29 (0.11%) | $10.30 | $10.27 | 2.26 K | $307.60 M |
| 10/13/2025 | $10.38 | $10.45 (0.67%) | $10.45 | $10.38 | 33.65 K | $312.38 M |
| 10/10/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 52.47 K | $310.59 M |
| 10/09/2025 | $10.40 | $10.45 (0.48%) | $10.45 | $10.35 | 247.51 K | $312.38 M |
| 10/08/2025 | $10.36 | $10.37 (0.1%) | $10.39 | $10.36 | 216.35 K | $309.99 M |
| 10/07/2025 | $10.32 | $10.36 (0.39%) | $10.36 | $10.32 | 971.64 K | $309.69 M |
| 10/06/2025 | $10.30 | $10.34 (0.39%) | $10.34 | $10.30 | 18.63 K | $309.10 M |
| 10/03/2025 | $10.28 | $10.34 (0.58%) | $10.34 | $10.28 | 739.70 K | $309.10 M |
| 10/02/2025 | $10.26 | $10.32 (0.58%) | $10.32 | $10.26 | 18.70 K | $308.50 M |
| 10/01/2025 | $10.25 | $10.30 (0.49%) | $10.32 | $10.24 | 12.31 K | $307.90 M |
| 09/30/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 600 | $304.01 M |
| 09/29/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.23 | 11.94 K | $307.30 M |
| 09/26/2025 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 2.48 K | $307.30 M |
| 09/25/2025 | $10.23 | $10.27 (0.39%) | $10.27 | $10.23 | 6.23 K | $307.00 M |
| 09/24/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.12 | 183.94 K | $303.12 M |
| 09/23/2025 | $10.23 | $10.27 (0.39%) | $10.27 | $10.23 | 9.07 K | $307.00 M |
| 09/22/2025 | $10.23 | $10.24 (0.1%) | $10.25 | $10.23 | 15.20 K | $306.11 M |
| 09/19/2025 | $10.22 | $10.24 (0.2%) | $10.24 | $10.21 | 47.20 K | $306.11 M |
| 09/18/2025 | $10.11 | $10.11 (0%) | $10.13 | $10.10 | 25.78 K | $302.22 M |
| 09/17/2025 | $10.25 | $10.23 (-0.2%) | $10.27 | $10.23 | 3.98 K | $302.52 M |
| 09/16/2025 | $10.22 | $10.26 (0.39%) | $10.26 | $10.22 | 2.77 K | $302.52 M |
| 09/15/2025 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 5.32 K | $302.52 M |
| 09/12/2025 | $10.21 | $10.21 (0%) | $10.22 | $10.18 | 20.48 K | $305.21 M |
| 09/11/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 22.10 K | $305.21 M |
| 09/10/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 6.20 K | $305.21 M |
| 09/09/2025 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.20 | 100.80 K | $304.91 M |
| 09/08/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 349.07 K | $305.51 M |
| 09/05/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 28.50 K | $302.22 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.
