ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP · Real-Time Price · USD
10.68
-0.03 (-0.28%)
At close: Jul 25, 2025, 4:00 PM
10.22
-0.46 (-4.31%)
After-hours: Jul 25, 2025, 4:01 PM EDT
ProCap Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.75 | 10.75 | 10.65 | 10.68 | 10.68 | -0.28% | 26,248 |
| Jul 24, 2025 | 10.69 | 10.80 | 10.67 | 10.71 | 10.71 | -0.28% | 11,410 |
| Jul 23, 2025 | 10.74 | 10.75 | 10.63 | 10.74 | 10.74 | 0.75% | 60,531 |
| Jul 22, 2025 | 10.73 | 10.74 | 10.65 | 10.66 | 10.66 | -0.19% | 44,003 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.63 | 10.68 | 10.68 | -0.19% | 23,912 |
| Jul 18, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.85% | 37,574 |
| Jul 17, 2025 | 10.60 | 10.74 | 10.60 | 10.61 | 10.61 | 0.09% | 47,206 |
| Jul 16, 2025 | 10.66 | 10.72 | 10.60 | 10.60 | 10.60 | -0.47% | 60,098 |
| Jul 15, 2025 | 10.61 | 10.72 | 10.61 | 10.65 | 10.65 | 0.24% | 7,756 |
| Jul 14, 2025 | 10.84 | 10.84 | 10.47 | 10.63 | 10.63 | -0.70% | 139,503 |
| Jul 11, 2025 | 10.66 | 10.77 | 10.65 | 10.70 | 10.70 | 0.75% | 39,839 |
| Jul 10, 2025 | 10.58 | 10.69 | 10.50 | 10.62 | 10.62 | 0.66% | 121,500 |
| Jul 9, 2025 | 10.62 | 10.62 | 10.50 | 10.55 | 10.55 | 0.09% | 167,655 |
| Jul 8, 2025 | 10.62 | 10.64 | 10.47 | 10.54 | 10.54 | -0.09% | 111,275 |
| Jul 7, 2025 | 10.51 | 10.61 | 10.47 | 10.55 | 10.55 | -0.42% | 888,002 |
| Jul 3, 2025 | 10.53 | 10.63 | 10.53 | 10.60 | 10.60 | 0.14% | 11,781 |
| Jul 2, 2025 | 10.65 | 10.70 | 10.50 | 10.58 | 10.58 | -0.66% | 313,968 |
| Jul 1, 2025 | 10.62 | 10.83 | 10.62 | 10.65 | 10.65 | -0.65% | 276,922 |
| Jun 30, 2025 | 10.80 | 10.80 | 10.67 | 10.72 | 10.72 | -0.28% | 73,891 |
| Jun 27, 2025 | 10.70 | 10.76 | 10.62 | 10.75 | 10.75 | 0.56% | 71,801 |
| Jun 26, 2025 | 10.70 | 10.80 | 10.62 | 10.69 | 10.69 | -0.74% | 1,508,692 |
| Jun 25, 2025 | 11.20 | 11.20 | 10.70 | 10.77 | 10.77 | -3.93% | 776,032 |
| Jun 24, 2025 | 11.29 | 11.40 | 11.16 | 11.21 | 11.21 | -0.53% | 236,325 |
| Jun 23, 2025 | 11.66 | 11.70 | 11.02 | 11.27 | 11.27 | -5.45% | 756,660 |
| Jun 20, 2025 | 12.00 | 12.28 | 11.78 | 11.92 | 11.92 | 0.59% | 332,704 |
| Jun 18, 2025 | 11.71 | 11.85 | 11.70 | 11.85 | 11.85 | 0.85% | 199,028 |
| Jun 17, 2025 | 11.60 | 11.78 | 11.60 | 11.75 | 11.75 | 1.38% | 489,338 |
| Jun 16, 2025 | 11.60 | 11.70 | 11.38 | 11.59 | 11.59 | 0.52% | 180,895 |
| Jun 13, 2025 | 11.42 | 11.71 | 11.33 | 11.53 | 11.53 | 2.26% | 482,237 |
| Jun 12, 2025 | 11.10 | 11.35 | 11.10 | 11.28 | 11.28 | -0.22% | 33,043 |
| Jun 11, 2025 | 11.35 | 11.35 | 11.28 | 11.30 | 11.30 | - | 267,119 |
| Jun 10, 2025 | 11.35 | 11.39 | 11.25 | 11.30 | 11.30 | 0.09% | 160,747 |
| Jun 9, 2025 | 11.22 | 11.35 | 11.22 | 11.29 | 11.29 | 1.07% | 318,812 |
| Jun 6, 2025 | 11.05 | 11.21 | 11.05 | 11.17 | 11.17 | 1.09% | 983,947 |
| Jun 5, 2025 | 10.90 | 11.10 | 10.90 | 11.05 | 11.05 | 1.28% | 1,272,307 |
| Jun 4, 2025 | 11.01 | 11.04 | 10.90 | 10.91 | 10.91 | -0.91% | 276,716 |
| Jun 3, 2025 | 10.83 | 11.04 | 10.82 | 11.01 | 11.01 | 1.66% | 1,220,841 |
| Jun 2, 2025 | 10.75 | 10.83 | 10.67 | 10.83 | 10.83 | 1.12% | 391,667 |
| May 30, 2025 | 10.64 | 10.71 | 10.61 | 10.71 | 10.71 | 0.75% | 123,863 |
| May 29, 2025 | 10.70 | 10.70 | 10.62 | 10.63 | 10.63 | -0.65% | 94,127 |
| May 28, 2025 | 10.76 | 10.77 | 10.61 | 10.70 | 10.70 | -0.28% | 189,846 |
| May 27, 2025 | 10.83 | 10.83 | 10.71 | 10.73 | 10.73 | 0.09% | 460,358 |
| May 23, 2025 | 10.84 | 10.85 | 10.66 | 10.72 | 10.72 | -0.65% | 685,706 |
| May 22, 2025 | 10.94 | 10.94 | 10.77 | 10.79 | 10.79 | 0.84% | 1,606,967 |