Dark

KRSP
Rice Acquisition Corporation 3
stock NYSE

At Close

Sep 25, 2026 12:09:51 PM EDT

10.55USD0.000%(0.00)1,916,671

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 25, 2026 4:55:30 PM EDT

10.70USD+1.422%(+0.15)101

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	10.5500	10.5500	10.5500	10.5500	0.000%	1,916,671	0.000%
2026-09-24	10.5000	10.6000	10.5000	10.5500	-0.378%	131,700	0.000%
2026-09-23	10.5000	10.5900	10.5000	10.5900	+0.570%	441	-0.378%
2026-09-22	10.5000	10.5600	10.5000	10.5300	+0.286%	20,697	+0.190%
2026-09-18	10.5000	10.5000	10.5000	10.5000	-0.285%	216	+0.476%
2026-09-17	10.5100	10.5500	10.5000	10.5300	+0.190%	6,210	+0.190%
2026-09-16	10.5100	10.5100	10.5100	10.5100	-0.190%	136	+0.381%
2026-09-15	10.5300	10.5700	10.5300	10.5300	0.000%	168,989	+0.190%
2026-09-14	10.5300	10.5300	10.5300	10.5300	-0.473%	756	+0.190%
2026-09-11	10.5100	10.5800	10.5100	10.5800	+0.570%	670	-0.284%
2026-09-10	10.5200	10.5200	10.5200	10.5200	-0.284%	110	+0.285%
2026-09-09	10.5100	10.5500	10.5100	10.5500	-0.472%	4,672	0.000%
2026-09-08	10.5000	10.6000	10.5000	10.6000	+0.856%	737	-0.472%
2026-09-04	10.5200	10.5200	10.5100	10.5100	-0.379%	864	+0.381%
2026-09-03	10.5300	10.5500	10.5000	10.5500	+0.095%	200,422	0.000%
2026-09-02	10.5000	10.5400	10.5000	10.5400	-0.566%	50,111	+0.095%
2026-09-01	10.6000	10.6000	10.6000	10.6000	+0.189%	1,350	-0.472%
2026-08-31	10.5000	10.6700	10.5000	10.5800	-0.843%	14,640	-0.284%
2026-08-27	10.6000	10.6700	10.5900	10.6700	+0.094%	1,664	-1.125%
2026-08-26	10.5000	10.6600	10.5000	10.6600	+0.094%	2,729	-1.032%
2026-08-25	10.5000	10.6500	10.5000	10.6500	+0.472%	232	-0.939%
2026-08-24	10.4800	10.6900	10.4600	10.6000	0.000%	4,404	-0.472%
2026-08-21	10.4800	10.6000	10.4800	10.6000	0.000%	331	-0.472%
2026-08-20	10.4800	10.6000	10.4800	10.6000	+0.474%	374	-0.472%
2026-08-18	10.4600	10.5500	10.4600	10.5500	+0.668%	5,942	0.000%
2026-08-17	10.4500	10.4800	10.4500	10.4800	+0.239%	16,622	+0.668%
2026-08-14	10.4600	10.4600	10.4550	10.4550	-0.048%	5,582	+0.909%
2026-08-13	10.4600	10.5200	10.4600	10.4600	0.000%	8,455	+0.860%
2026-08-12	10.4600	10.4600	10.4600	10.4600	-0.096%	170	+0.860%
2026-08-10	10.4700	10.4700	10.4700	10.4700	-0.001%	155	+0.764%
2026-08-07	10.4600	10.6000	10.4600	10.4701	+0.097%	11,315	+0.763%
2026-08-06	10.4600	10.4600	10.4600	10.4600	-0.096%	188	+0.860%
2026-08-05	10.4600	10.5000	10.4600	10.4700	-0.286%	5,091	+0.764%
2026-08-04	10.4600	10.5000	10.4600	10.5000	+0.382%	29,008	+0.476%
2026-08-03	10.4600	10.4600	10.4600	10.4600	-0.523%	164	+0.860%
2026-07-31	10.4500	10.5700	10.4500	10.5150	+0.526%	5,960	+0.333%
2026-07-30	10.4200	10.5400	10.4000	10.4600	0.000%	354,538	+0.860%
2026-07-29	10.4600	10.4700	10.4600	10.4600	-0.096%	3,270	+0.860%
2026-07-28	10.4600	10.5800	10.4600	10.4700	+0.096%	3,149	+0.764%
2026-07-27	10.4600	10.4600	10.4600	10.4600	0.000%	163	+0.860%
2026-07-24	10.4600	10.4600	10.4600	10.4600	0.000%	217	+0.860%
2026-07-23	10.4600	10.4600	10.4600	10.4600	-0.759%	184	+0.860%
2026-07-16	10.5401	10.5401	10.5400	10.5400	+0.095%	1,973	+0.095%
2026-07-15	10.4800	10.5300	10.4800	10.5300	-0.378%	14,358	+0.190%
2026-07-14	10.5700	10.5700	10.5700	10.5700	+0.190%	1,757	-0.189%
2026-07-13	10.4500	10.5500	10.4500	10.5500	+0.095%	8,177	0.000%
2026-07-10	10.5500	10.5500	10.5100	10.5400	-0.095%	60,151	+0.095%
2026-07-09	10.5500	10.5700	10.5100	10.5500	-0.142%	76,873	0.000%
2026-07-08	10.4400	10.5650	10.4400	10.5650	+0.619%	22,171	-0.142%
2026-07-07	10.5000	10.5000	10.5000	10.5000	-0.095%	153	+0.476%
2026-07-06	10.9700	10.9700	10.5100	10.5100	+0.095%	3,139	+0.381%
2026-07-02	10.4600	10.5100	10.4600	10.5000	-0.095%	7,443	+0.476%
2026-07-01	10.5000	10.5200	10.5000	10.5100	+0.095%	8,492	+0.381%
2026-06-30	10.5000	10.5000	10.5000	10.5000	0.000%	30,110	+0.476%
2026-06-29	10.5100	10.5100	10.4200	10.5000	0.000%	13,734	+0.476%
2026-06-26	10.4600	10.5000	10.4600	10.5000	+0.768%	6,142	+0.476%
2026-06-25	10.4100	10.4450	10.4100	10.4200	-0.478%	3,413	+1.248%
2026-06-24	10.4100	10.4700	10.4100	10.4700	+0.576%	699	+0.764%
2026-06-23	10.4100	10.4100	10.4100	10.4100	+0.096%	404	+1.345%
2026-06-22	10.3600	10.4000	10.3600	10.4000	-1.047%	3,602	+1.442%
2026-06-18	11.0000	11.8900	10.4200	10.5100	+0.095%	8,116	+0.381%
2026-06-17	10.4300	10.5000	10.4300	10.5000	+0.865%	540	+0.476%
2026-06-16	10.4300	10.6000	10.4100	10.4100	0.000%	1,211	+1.345%
2026-06-12	10.4100	10.4100	10.4100	10.4100	-0.383%	109	+1.345%
2026-06-11	10.4100	10.4500	10.4100	10.4500	0.000%	121,659	+0.957%
2026-06-10	10.4500	10.4500	10.4100	10.4500	0.000%	36,721	+0.957%
2026-06-09	10.4300	10.4500	10.4300	10.4500	+0.384%	452,148	+0.957%
2026-06-05	10.4400	10.4500	10.4100	10.4100	0.000%	1,784	+1.345%
2026-06-03	10.4100	10.4100	10.4100	10.4100	0.000%	145	+1.345%
2026-06-02	10.4100	10.4100	10.4100	10.4100	0.000%	281	+1.345%
2026-06-01	10.3600	10.5000	10.3600	10.4100	+0.386%	8,500	+1.345%
2026-05-29	10.3600	10.4793	10.3600	10.3700	-0.384%	2,900	+1.736%
2026-05-27	10.5000	10.6500	10.4100	10.4100	-0.383%	1,315	+1.345%
2026-05-22	10.4500	10.5650	10.4500	10.4500	+0.192%	545	+0.957%
2026-05-21	10.5000	10.8000	10.4300	10.4300	-0.667%	1,209	+1.151%
2026-05-20	10.8500	10.8500	10.4000	10.5000	-3.359%	3,473	+0.476%
2026-05-19	10.4500	11.0000	10.3599	10.8650	+3.971%	53,759	-2.899%
2026-05-18	10.3400	10.4500	10.3400	10.4500	+0.869%	25,551	+0.957%
2026-05-15	10.3700	10.4000	10.3400	10.3600	0.000%	18,750	+1.834%
2026-05-14	10.4000	10.4000	10.3500	10.3600	-0.289%	1,293	+1.834%
2026-05-13	10.4000	10.4000	10.3900	10.3900	+0.145%	3,504	+1.540%
2026-05-12	10.6000	10.6000	10.3400	10.3750	+0.241%	9,324	+1.687%
2026-05-11	10.4500	10.4500	10.3501	10.3501	-1.428%	11,130	+1.931%
2026-05-08	10.5000	10.5000	10.5000	10.5000	+0.962%	230	+0.476%
2026-05-07	10.3500	10.4200	10.3400	10.4000	+0.096%	19,962	+1.442%
2026-05-06	10.3500	10.3900	10.3500	10.3900	+0.096%	16,284	+1.540%
2026-05-05	10.3800	10.3800	10.3550	10.3800	+0.096%	563	+1.638%
2026-05-04	10.3800	10.3800	10.3700	10.3700	+0.173%	280	+1.736%
2026-05-01	10.3521	10.3521	10.3521	10.3521	-0.173%	1,722	+1.912%
2026-04-30	10.3800	10.3800	10.3700	10.3700	+0.193%	434	+1.736%
2026-04-29	10.3300	10.3600	10.3300	10.3500	+0.194%	211,651	+1.932%
2026-04-28	10.3400	10.3550	10.3300	10.3300	-0.097%	1,198	+2.130%
2026-04-27	10.3100	10.3400	10.3100	10.3400	+0.194%	18,288	+2.031%
2026-04-24	10.2700	10.3200	10.2700	10.3200	+0.487%	476,801	+2.229%
2026-04-23	10.2600	10.2800	10.2600	10.2700	+0.097%	105,244	+2.726%
2026-04-22	10.2600	10.2800	10.2550	10.2600	+0.098%	405,335	+2.827%
2026-04-21	10.2800	10.2900	10.2500	10.2500	-0.485%	17,794	+2.927%
2026-04-20	10.3400	10.3400	10.3000	10.3000	+0.097%	8,578	+2.427%
2026-04-17	10.2800	10.2900	10.2800	10.2900	-0.194%	244	+2.527%
2026-04-16	10.3000	10.3100	10.2900	10.3100	+0.243%	7,312	+2.328%
2026-04-15	10.2800	10.2850	10.2700	10.2850	-0.049%	20,541	+2.577%
2026-04-14	10.3100	10.3100	10.2800	10.2900	0.000%	1,572	+2.527%
2026-04-13	10.2900	10.2900	10.2900	10.2900	-0.194%	8	+2.527%
2026-04-10	10.2900	10.3100	10.2700	10.3100	-0.290%	13,075	+2.328%
2026-04-09	10.3100	10.3400	10.3100	10.3400	+0.291%	649	+2.031%
2026-04-08	10.3100	10.3100	10.3100	10.3100	0.000%	137	+2.328%
2026-04-07	10.3100	10.3110	10.3100	10.3100	0.000%	2,222	+2.328%
2026-04-06	10.3100	10.3100	10.3100	10.3100	0.000%	1,162	+2.328%
2026-04-02	10.3450	10.3450	10.3100	10.3100	-0.194%	441	+2.328%
2026-04-01	10.3300	10.3500	10.3300	10.3300	+0.194%	2,358	+2.130%
2026-03-31	10.3450	10.3450	10.3100	10.3100	0.000%	567	+2.328%
2026-03-30	10.3900	10.3900	10.3100	10.3100	+0.194%	28,312	+2.328%
2026-03-27	10.3200	10.3300	10.2900	10.2900	+0.097%	10,178	+2.527%
2026-03-26	10.2900	10.3500	10.2700	10.2800	+0.293%	123,739	+2.626%
2026-03-25	10.2500	10.2700	10.2499	10.2500	-0.195%	5,228	+2.927%
2026-03-24	10.2900	10.2900	10.2500	10.2700	0.000%	3,167	+2.726%
2026-03-23	10.2900	10.2900	10.2600	10.2700	-0.194%	1,159	+2.726%
2026-03-20	10.2700	10.2900	10.2600	10.2900	+0.097%	16,183	+2.527%
2026-03-19	10.3800	10.3800	10.2677	10.2800	-0.194%	13,365	+2.626%
2026-03-17	10.3000	10.3000	10.3000	10.3000	-0.711%	425	+2.427%
2026-03-13	10.3738	10.3738	10.3738	10.3738	+0.424%	1,019	+1.699%
2026-03-12	10.3662	10.3662	10.3300	10.3300	+0.097%	917	+2.130%
2026-03-11	10.3000	10.3200	10.3000	10.3200	-0.290%	277	+2.229%
2026-03-09	10.3000	10.3900	10.3000	10.3500	-0.385%	1,414	+1.932%
2026-03-06	10.3100	10.3900	10.3100	10.3900	+0.484%	2,002	+1.540%
2026-03-05	10.3500	10.3500	10.3400	10.3400	+0.097%	1,963	+2.031%
2026-03-04	10.3000	10.3800	10.3000	10.3300	-0.097%	4,204	+2.130%
2026-03-03	10.3400	10.3400	10.3400	10.3400	0.000%	1,307	+2.031%
2026-03-02	10.3200	10.3400	10.3000	10.3400	+0.194%	3,560	+2.031%
2026-02-27	10.3200	10.3200	10.3200	10.3200	+0.194%	39,634	+2.229%
2026-02-26	10.3000	10.3000	10.3000	10.3000	-0.194%	75,146	+2.427%
2026-02-25	10.3200	10.3200	10.3200	10.3200	0.000%	7,784	+2.229%
2026-02-24	10.3300	10.3300	10.3200	10.3200	-0.193%	15,274	+2.229%
2026-02-23	10.3900	10.3900	10.3400	10.3400	-0.097%	617	+2.031%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+0.097%	384	+1.932%
2026-02-19	10.3400	10.3400	10.3400	10.3400	-0.097%	11,550	+2.031%
2026-02-18	10.3500	10.3500	10.3500	10.3500	+0.097%	1,129	+1.932%
2026-02-17	10.3900	10.3900	10.3400	10.3400	0.000%	3,077	+2.031%
2026-02-13	10.3400	10.3400	10.3400	10.3400	0.000%	1,705	+2.031%
2026-02-12	10.3400	10.3400	10.3400	10.3400	+0.097%	1,025	+2.031%
2026-02-10	10.3800	10.3800	10.3300	10.3300	-0.482%	55,381	+2.130%
2026-02-09	10.3400	10.3800	10.3400	10.3800	+0.387%	44,620	+1.638%
2026-02-05	10.3300	10.3400	10.3200	10.3400	-0.097%	271,301	+2.031%
2026-02-03	10.3300	10.3500	10.3000	10.3500	-0.097%	360,399	+1.932%
2026-02-02	10.3700	10.3900	10.3500	10.3600	-0.096%	22,187	+1.834%
2026-01-29	10.4200	10.4200	10.3700	10.3700	-0.192%	212	+1.736%
2026-01-28	10.4000	10.4000	10.3900	10.3900	-0.096%	503,448	+1.540%
2026-01-27	10.4500	10.4500	10.4000	10.4000	+0.193%	311	+1.442%
2026-01-26	10.4000	10.4000	10.3800	10.3800	0.000%	649	+1.638%
2026-01-23	10.3300	10.3800	10.3300	10.3800	-0.670%	334	+1.638%
2026-01-22	10.4000	10.5500	10.4000	10.4500	+1.064%	10,966	+0.957%
2026-01-21	10.3600	10.3700	10.3400	10.3400	-0.481%	17,188	+2.031%
2026-01-20	10.3200	10.3900	10.3200	10.3900	+0.386%	19,395	+1.540%
2026-01-16	10.3300	10.5100	10.3300	10.3500	-0.289%	1,426	+1.932%
2026-01-15	10.3800	10.3800	10.3800	10.3800	0.000%	181	+1.638%
2026-01-14	10.3300	10.3800	10.3000	10.3800	+0.484%	45,402	+1.638%
2026-01-13	10.3200	10.3700	10.3000	10.3300	+0.194%	173,789	+2.130%
2026-01-12	10.3100	10.3100	10.3100	10.3100	-0.579%	30	+2.328%
2026-01-09	10.4000	10.4300	10.3500	10.3700	+0.290%	6,658	+1.736%
2026-01-08	10.3300	10.3550	10.3200	10.3400	-0.289%	8,684	+2.031%
2026-01-07	10.4200	10.4200	10.3700	10.3700	+0.484%	1,007	+1.736%
2026-01-06	10.3500	10.3500	10.3200	10.3200	0.000%	244	+2.229%
2026-01-05	10.3500	10.3500	10.3200	10.3200	-0.290%	5,189	+2.229%
2026-01-02	10.2700	10.4100	10.2700	10.3500	+0.976%	14,520	+1.932%
2025-12-30	10.2400	10.2900	10.2400	10.2500	+0.294%	34,338	+2.927%
2025-12-29	10.2100	10.2571	10.2100	10.2200	-0.584%	9,194	+3.229%
2025-12-26	10.3500	10.3500	10.2800	10.2800	0.000%	1,068	+2.626%
2025-12-24	10.2700	10.2900	10.2600	10.2800	+0.293%	27,128	+2.626%
2025-12-23	10.3000	10.3000	10.2500	10.2500	-0.485%	26,278	+2.927%
2025-12-22	10.5000	10.5000	10.2900	10.3000	-0.387%	13,077	+2.427%
2025-12-19	10.3600	10.3600	10.3400	10.3400	-0.193%	5,178	+2.031%
2025-12-18	10.3600	10.3600	10.3600	10.3600	+0.193%	543	+1.834%
2025-12-17	10.3300	10.3400	10.3200	10.3400	-0.097%	14,474	+2.031%
2025-12-16	10.3500	10.3500	10.3200	10.3500	-0.097%	4,219	+1.932%
2025-12-15	10.3600	10.3600	10.3600	10.3600	0.000%	31,195	+1.834%
2025-12-12	10.4000	10.4000	10.3600	10.3600	0.000%	5,407	+1.834%
2025-12-11	10.3600	10.3600	10.3300	10.3600	0.000%	29,091	+1.834%
2025-12-10	10.3600	10.3600	10.3600	10.3600	+0.388%	232	+1.834%
2025-12-09	10.3200	10.3200	10.3200	10.3200	-0.097%	205	+2.229%
2025-12-08	10.3500	10.3500	10.3000	10.3300	-0.308%	3,279	+2.130%
2025-12-05	10.4000	10.4000	10.3500	10.3619	-1.315%	2,919	+1.815%
2025-12-02	10.4400	10.5000	10.4400	10.5000	+0.962%	2,490	+0.476%
2025-12-01	10.3800	10.4000	10.3500	10.4000	-0.952%	6,180	+1.442%
2025-11-28	10.5000	10.5000	10.4001	10.5000	+0.962%	1,061	+0.476%
2025-11-26	10.3500	10.4300	10.3500	10.4000	-0.096%	940	+1.442%
2025-11-25	10.3500	10.4500	10.3500	10.4100	+0.096%	7,593	+1.345%
2025-11-24	10.7000	10.7000	10.3500	10.4000	-2.804%	64,203	+1.442%
2025-11-21	10.7000	10.7000	10.6500	10.7000	0.000%	14,207	-1.402%

.dark-mode .YG7pZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YG7pZj{ color: #333333; background-color: white; border: 2px solid #333333; }KRSPRice Acquisition Corporation 3stock NYSE

KRSP
Rice Acquisition Corporation 3
stock NYSE