NYSE · KRSP · stock
Rice Acquisition Corp 3 (KRSP) stock price history
Every NYSE trading session of Rice Acquisition Corp 3 from Nov 24, 2025 to Sep 29, 2026: 212 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRSP adjusted close, 2025 to 2026
- $11.00
- All time high, 2026
- $11.89
- 52 week high, $10.21 low
- 212
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
KRSP key facts
- Rice Acquisition Corp 3 (KRSP) closed at $10.68 on Sep 29, 2026 on NYSE.
- KRSP's all time high close is $11.00, set on Sep 25, 2026; its all time low close is $10.22 on Dec 29, 2025.
- KRSP's 52 week range is $10.21 to $11.89.
- KRSP's deepest drawdown was -4.6% from May 19, 2026 to May 29, 2026.
- DataCedar holds 212 daily sessions of KRSP history from Nov 24, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KRSP price chart, 2025 to 2026
KRSP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +1.7% |
| 6 months | +3.8% |
| Year to date | +4.2% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 24, 2025 | +2.7% |
KRSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.00 on Sep 25, 2026
- All time low close
- $10.22 on Dec 29, 2025
- 52 week high
- $11.89 on Jun 18, 2026
- 52 week low
- $10.21 on Dec 29, 2025
- Deepest drawdown
- -4.6% from May 19, 2026 to May 29, 2026, recovered Sep 25, 2026
- Best single session
- +4.3% on Sep 25, 2026
- Worst single session
- -3.4% on May 20, 2026
- Volatility, 1 year annualised
- 9.6%
- Sessions closing higher, 1 year
- 37%
KRSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 24, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.27 | $11.89 | $10.25 | $10.68 | +4.2% | 7.3M | 186 |
| 2025 | $10.70 | $10.70 | $10.21 | $10.25 | n/a | 290.3K | 26 |
KRSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.68 | +0.9% |
| August 2026 | $10.58 | +0.6% |
| July 2026 | $10.52 | +0.1% |
| June 2026 | $10.50 | +1.3% |
| May 2026 | $10.37 | 0.0% |
| April 2026 | $10.37 | +0.6% |
| March 2026 | $10.31 | -0.1% |
| February 2026 | $10.32 | -0.5% |
| January 2026 | $10.37 | +1.2% |
| December 2025 | $10.25 | -2.4% |
| November 2025 | $10.50 | n/a |
About the KRSP data
Daily bars. 212 sessions from Nov 24, 2025 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KRG Kite Realty Group Trust
- KRMN Karman Holdings Inc.
- KRO Kronos Worldwide INC
- KRP Kimbell Royalty Partners, LP
- KRSP.U Rice Acquisition Corporation 3 Units, each consisting of one Class A ordinary share, and one-sixth of one redeemable warrant
- KRSP.W Rice Acquisition Corporation 3 Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- KSS KOHLS Corp
- KT KT Corp.
Common questions
KRSP share price history
