ITHAX Acquisition Corp III (ITHA) stock
ITHANasdaqBlank ChecksFiscal year ends December 31Also trades as ITHAU, ITHAW
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 13, 2026
$10.12+0.03 (+0.34%)
Close on Nov 13, 2026Market cap $310.35MP/E –Yield –
Price history
ITHAX Acquisition Corp III share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.12
+0.34% on the day
52-week range
$9.85 – $10.15
-0.3% from the high
Change over 52 weeks
+2.3%
From $9.89 on Jan 20, 2026
Average volume
31,504
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +0.34% | 5,160 |
| Nov 12, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | – |
| Nov 11, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 16 |
| Nov 10, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 15 |
| Nov 9, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 224 |
| Nov 6, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 49 |
| Nov 5, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | -0.04% | 154,956 |
| Nov 4, 2026 | $10.12 | $10.15 | $10.09 | $10.09 | 0.00% | 1,535 |
| Nov 3, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 712 |
| Nov 2, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +0.10% | 84,939 |
| Oct 30, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | -0.10% | 354 |
| Oct 29, 2026 | $10.08 | $10.09 | $10.08 | $10.09 | +0.10% | 254,659 |
| Oct 28, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +0.10% | 50,132 |
| Oct 27, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 961 |
| Oct 26, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 11,919 |
| Oct 23, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | -0.40% | 644 |
| Oct 22, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +0.40% | 201 |
| Oct 21, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 400,312 |
| Oct 20, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 53,118 |
| Oct 19, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 12,127 |
| Oct 16, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 595,101 |
| Oct 15, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | -0.10% | 103,550 |
| Oct 14, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +0.10% | 636 |
| Oct 13, 2026 | $10.07 | $10.08 | $10.07 | $10.07 | +0.10% | 76,344 |
| Oct 12, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 89 |
| Oct 9, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | -0.05% | 311 |
| Oct 8, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 7 |
| Oct 7, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | -0.35% | 80,196 |
| Oct 6, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 8 |
| Oct 5, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +0.30% | 299 |
| Oct 2, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | -0.10% | 207,222 |
| Oct 1, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | 24,415 |
| Sep 30, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +0.20% | 3,547 |
| Sep 29, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | – |
| Sep 28, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | – |
| Sep 25, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | -0.10% | 3,612 |
| Sep 24, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | 0.00% | 54,548 |
| Sep 23, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | +0.10% | 9,611 |
| Sep 22, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 6 |
| Sep 21, 2026 | $10.11 | $10.11 | $10.06 | $10.06 | -0.10% | 897 |
| Sep 18, 2026 | $10.05 | $10.07 | $10.05 | $10.07 | +0.20% | 25,305 |
| Sep 17, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | -0.10% | 200,145 |
| Sep 16, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 24 |
| Sep 15, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 12 |
| Sep 14, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +0.10% | 156,473 |
| Sep 11, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 5,088 |
| Sep 10, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 178 |
| Sep 9, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 273 |
| Sep 8, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 13 |
| Sep 4, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 10 |
| Sep 3, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 90 |
| Sep 2, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | -0.20% | 240 |
| Sep 1, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +0.30% | 186 |
| Aug 31, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | 0.00% | 506 |
| Aug 28, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | -0.40% | 159 |
| Aug 27, 2026 | $10.05 | $10.08 | $10.05 | $10.08 | +0.50% | 541 |
| Aug 26, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -0.50% | 572 |
| Aug 25, 2026 | $10.05 | $10.08 | $10.05 | $10.08 | +0.50% | 200,543 |
| Aug 24, 2026 | $10.07 | $10.07 | $10.03 | $10.03 | 0.00% | 1,056 |
| Aug 21, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 74 |
| Aug 20, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 6 |
| Aug 19, 2026 | $10.01 | $10.03 | $10.01 | $10.03 | 0.00% | 1,706 |
| Aug 18, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 6 |
| Aug 17, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 6 |
| Aug 14, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +0.30% | 132 |
| Aug 13, 2026 | $10.04 | $10.04 | $10.00 | $10.00 | -0.30% | 1,558 |
| Aug 12, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Aug 11, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 88 |
| Aug 10, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -0.59% | 1,006 |
| Aug 7, 2026 | $10.02 | $10.09 | $10.02 | $10.09 | +0.90% | 1,297 |
| Aug 6, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 13 |
| Aug 5, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 7 |
| Aug 4, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +0.10% | 8,669 |
| Aug 3, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 24 |
| Jul 31, 2026 | $10.00 | $10.00 | $9.99 | $9.99 | 0.00% | 11,266 |
| Jul 30, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +0.10% | 22,094 |
| Jul 29, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 6 |
| Jul 28, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | -0.20% | 140 |
| Jul 27, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 6 |
| Jul 24, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +0.20% | 202 |
| Jul 23, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | -0.20% | 399 |
| Jul 22, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 6 |
| Jul 21, 2026 | $9.98 | $10.00 | $9.98 | $10.00 | +0.20% | 2,018 |
| Jul 20, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | -0.20% | 195 |
| Jul 17, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 8 |
| Jul 16, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 6 |
| Jul 15, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +0.30% | 124 |
| Jul 14, 2026 | $9.99 | $9.99 | $9.97 | $9.97 | 0.00% | 304 |
| Jul 13, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 7 |
| Jul 10, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 106 |
| Jul 9, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 6 |
| Jul 8, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 25 |
| Jul 7, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | -0.60% | 320 |
| Jul 6, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 21,888 |
| Jul 2, 2026 | $10.00 | $10.03 | $10.00 | $10.03 | +0.50% | 12,864 |
| Jul 1, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 35 |
| Jun 30, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +0.10% | 2,562 |
| Jun 29, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 6 |
| Jun 26, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 1 |
| Jun 25, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 124 |
| Jun 24, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 18 |
| Jun 23, 2026 | $9.99 | $9.99 | $9.97 | $9.97 | 0.00% | 5,258 |
| Jun 22, 2026 | $10.00 | $10.00 | $9.97 | $9.97 | -0.30% | 27,932 |
| Jun 18, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | – |
| Jun 17, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 3 |
| Jun 16, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | – |
| Jun 15, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 2 |
| Jun 12, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 5 |
| Jun 11, 2026 | $9.95 | $10.00 | $9.95 | $10.00 | +0.50% | 451 |
| Jun 10, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | -0.50% | 271 |
| Jun 9, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 107 |
| Jun 8, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 147 |
| Jun 5, 2026 | $9.95 | $10.00 | $9.95 | $10.00 | 0.00% | 441 |
| Jun 4, 2026 | $9.98 | $10.00 | $9.98 | $10.00 | +0.60% | 287 |
| Jun 3, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | -0.60% | 277 |
| Jun 2, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +0.20% | 153 |
| Jun 1, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +0.40% | 1,223 |
| May 29, 2026 | $10.00 | $10.00 | $9.94 | $9.94 | 0.00% | 2,616 |
| May 28, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | 0.00% | – |
| May 27, 2026 | $9.98 | $9.99 | $9.94 | $9.94 | 0.00% | 3,121 |
| May 26, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | 0.00% | – |
| May 22, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | -0.30% | 120 |
| May 21, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | -0.10% | 104 |
| May 20, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 60 |
| May 19, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 5 |
| May 18, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 39 |
| May 15, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 890 |
| May 14, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | – |
| May 13, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 22 |
| May 12, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +0.40% | 214 |
| May 11, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +0.10% | 4,700 |
| May 8, 2026 | $9.94 | $9.94 | $9.93 | $9.93 | +0.00% | 2,812 |
| May 7, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 13 |
| May 6, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 73 |
| May 5, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 24 |
| May 4, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 2,443 |
| May 1, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 1,202 |
| Apr 30, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 26 |
| Apr 29, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +0.10% | 13,403 |
| Apr 28, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 46 |
| Apr 27, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 7 |
| Apr 24, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | – |
| Apr 23, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | – |
| Apr 22, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | – |
| Apr 21, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 5,080 |
| Apr 20, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +0.10% | 36,602 |
| Apr 17, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | 0.00% | – |
| Apr 16, 2026 | $9.91 | $9.91 | $9.90 | $9.91 | +0.10% | 23,200 |
| Apr 15, 2026 | $9.90 | $9.95 | $9.90 | $9.90 | +0.05% | 51,048 |
| Apr 14, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 3,522 |
| Apr 13, 2026 | $9.89 | $9.90 | $9.89 | $9.90 | +0.05% | 115,300 |
| Apr 10, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | 0.00% | 8 |
| Apr 9, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | 0.00% | 8 |
| Apr 8, 2026 | $9.89 | $9.90 | $9.89 | $9.89 | 0.00% | 20,423 |
| Apr 7, 2026 | $9.90 | $9.90 | $9.89 | $9.89 | -0.10% | 35,047 |
| Apr 6, 2026 | $9.89 | $9.91 | $9.89 | $9.90 | +0.10% | 51,543 |
| Apr 2, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | -0.10% | 395 |
| Apr 1, 2026 | $9.90 | $9.90 | $9.89 | $9.90 | 0.00% | 1,389 |
| Mar 31, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | -0.10% | 212 |
| Mar 30, 2026 | $9.90 | $9.91 | $9.90 | $9.91 | +0.20% | 2,833 |
| Mar 27, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | 0.00% | 6 |
| Mar 26, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | 0.00% | – |
| Mar 25, 2026 | $9.88 | $9.90 | $9.87 | $9.89 | +0.10% | 2,981 |
| Mar 24, 2026 | $9.87 | $9.88 | $9.86 | $9.88 | +0.10% | 3,716 |
| Mar 23, 2026 | $9.88 | $9.88 | $9.87 | $9.87 | -0.20% | 971 |
| Mar 20, 2026 | $9.88 | $9.90 | $9.88 | $9.89 | +0.10% | 72,434 |
| Mar 19, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | +0.05% | 519 |
| Mar 18, 2026 | $9.87 | $9.88 | $9.87 | $9.88 | +0.05% | 3,908 |
| Mar 17, 2026 | $9.88 | $9.88 | $9.87 | $9.87 | -0.10% | 6,445 |
| Mar 16, 2026 | $9.88 | $9.89 | $9.88 | $9.88 | -0.10% | 68,065 |
| Mar 13, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | -0.10% | 12,921 |
| Mar 12, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 1 |
| Mar 11, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 54 |
| Mar 10, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 18 |
| Mar 9, 2026 | $9.90 | $9.90 | $9.89 | $9.90 | +0.05% | 6,177 |
| Mar 6, 2026 | $9.89 | $9.90 | $9.89 | $9.90 | -0.05% | 1,913 |
| Mar 5, 2026 | $9.89 | $9.90 | $9.89 | $9.90 | +0.10% | 2,036 |
| Mar 4, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | -0.20% | 397 |
| Mar 3, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +0.10% | 432 |
| Mar 2, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 22 |
| Feb 27, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 55 |
| Feb 26, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 14 |
| Feb 25, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 23 |
| Feb 24, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 59,070 |
| Feb 23, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 319 |
| Feb 20, 2026 | $9.91 | $9.91 | $9.90 | $9.90 | 0.00% | 375,636 |
| Feb 19, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 75,108 |
| Feb 18, 2026 | $9.91 | $9.91 | $9.90 | $9.90 | -0.10% | 135,418 |
| Feb 17, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | 0.00% | 19 |
| Feb 13, 2026 | $9.96 | $9.96 | $9.91 | $9.91 | 0.00% | 406 |
| Feb 12, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | 0.00% | 38 |
| Feb 11, 2026 | $9.92 | $9.92 | $9.91 | $9.91 | -0.40% | 138,341 |
| Feb 10, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 37 |
| Feb 9, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Feb 6, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Feb 5, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Feb 4, 2026 | $9.92 | $9.95 | $9.92 | $9.95 | +0.30% | 8,024 |
| Feb 3, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 33 |
| Feb 2, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 983 |
| Jan 30, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 685 |
| Jan 29, 2026 | $9.90 | $9.92 | $9.90 | $9.92 | +0.10% | 624,864 |
| Jan 28, 2026 | $9.90 | $9.91 | $9.90 | $9.91 | +0.20% | 806,062 |
| Jan 27, 2026 | $9.88 | $9.89 | $9.88 | $9.89 | +0.20% | 2,165 |
| Jan 26, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | +0.10% | 254 |
| Jan 23, 2026 | $9.88 | $9.88 | $9.85 | $9.86 | -0.10% | 480,049 |
| Jan 22, 2026 | $9.90 | $9.90 | $9.87 | $9.87 | -0.10% | 16,666 |
| Jan 21, 2026 | $9.87 | $9.89 | $9.87 | $9.88 | -0.10% | 18,809 |
| Jan 20, 2026 | $9.90 | $9.90 | $9.85 | $9.89 | – | 30,182 |
See a number that looks wrong?