Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.94	1.94	1.94	2.08	2.08	-	10,000
Jun 3, 2026	2.08	2.08	2.08	2.08	2.08	-0.38%	-
Jun 2, 2026	2.10	2.10	2.09	2.09	2.09	1.95%	3
Jun 1, 2026	2.05	2.05	2.05	2.05	2.05	0.99%	-
May 29, 2026	2.04	2.04	2.03	2.03	2.03	1.20%	37
May 28, 2026	2.02	2.02	2.00	2.00	2.00	-0.10%	3
May 27, 2026	1.95	2.01	1.95	2.01	2.01	4.36%	16,526
May 26, 2026	1.95	1.95	1.95	1.95	1.92	-4.55%	6,750
May 25, 2026	2.04	2.06	2.04	2.04	2.01	5.42%	6,750
May 22, 2026	1.95	1.95	1.94	1.94	1.91	1.62%	54
May 21, 2026	1.90	1.91	1.90	1.91	1.88	2.47%	5,350
May 20, 2026	1.86	1.86	1.86	1.86	1.83	-1.38%	-
May 19, 2026	1.87	1.89	1.87	1.89	1.86	1.23%	150
May 18, 2026	1.87	1.87	1.87	1.87	1.84	-0.21%	-
May 15, 2026	1.87	1.90	1.87	1.87	1.84	-2.15%	2,500
May 14, 2026	1.92	1.92	1.91	1.91	1.88	0.05%	10,840
May 13, 2026	2.00	2.00	1.91	1.91	1.88	-7.24%	3,000
May 12, 2026	2.06	2.06	2.06	2.06	2.03	-2.56%	-
May 11, 2026	2.09	2.11	2.08	2.11	2.08	-9.43%	539
May 8, 2026	2.31	2.33	2.31	2.33	2.30	-0.43%	100
May 7, 2026	2.34	2.34	2.34	2.34	2.31	-0.51%	-
May 6, 2026	2.33	2.35	2.33	2.35	2.32	0.09%	130
May 5, 2026	2.32	2.35	2.32	2.35	2.32	-0.59%	300
May 4, 2026	2.37	2.37	2.37	2.37	2.33	2.25%	-
Apr 30, 2026	2.30	2.31	2.30	2.31	2.28	-0.60%	24
Apr 29, 2026	2.31	2.33	2.31	2.33	2.29	1.22%	70
Apr 28, 2026	2.30	2.30	2.30	2.30	2.27	-0.76%	221
Apr 27, 2026	2.32	2.36	2.32	2.36	2.28	1.90%	2,002
Apr 24, 2026	2.31	2.31	2.31	2.31	2.24	-0.60%	-
Apr 23, 2026	2.33	2.33	2.33	2.33	2.25	-1.77%	200
Apr 22, 2026	2.32	2.37	2.32	2.37	2.30	0.77%	2
Apr 21, 2026	2.35	2.35	2.35	2.35	2.28	-	-
Apr 20, 2026	2.35	2.35	2.35	2.35	2.28	-1.09%	-
Apr 17, 2026	2.38	2.38	2.38	2.38	2.30	-0.75%	-
Apr 16, 2026	2.38	2.39	2.38	2.39	2.32	4.36%	95
Apr 15, 2026	2.29	2.29	2.29	2.29	2.22	1.06%	-
Apr 14, 2026	2.23	2.27	2.23	2.27	2.20	1.70%	150
Apr 13, 2026	2.23	2.23	2.23	2.23	2.16	-0.53%	-
Apr 10, 2026	2.24	2.24	2.24	2.24	2.17	-0.80%	-
Apr 9, 2026	2.26	2.28	2.26	2.26	2.19	-2.75%	12,650
Apr 8, 2026	2.21	2.33	2.21	2.33	2.25	2.56%	7,059
Apr 7, 2026	2.27	2.27	2.27	2.27	2.20	1.89%	-
Apr 2, 2026	2.23	2.23	2.23	2.23	2.16	-0.80%	-
Apr 1, 2026	2.24	2.24	2.24	2.24	2.17	1.54%	-
Mar 31, 2026	2.21	2.21	2.21	2.21	2.14	1.01%	-
Mar 30, 2026	2.15	2.19	2.15	2.19	2.12	0.37%	550
Mar 27, 2026	2.18	2.18	2.18	2.18	2.11	-2.46%	-
Mar 26, 2026	2.23	2.27	2.23	2.27	2.17	0.98%	25
Mar 25, 2026	2.19	2.25	2.19	2.25	2.15	2.36%	535
Mar 24, 2026	2.19	2.20	2.19	2.20	2.10	-0.54%	20