ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP · Real-Time Price · USD
10.40
+0.03 (0.29%)
Sep 5, 2025, 4:00 PM - Market closed

ProCap Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202510.3510.4010.3210.3210.32-0.48%40,853
Sep 4, 202510.4110.4110.3510.3710.37-0.29%10,910
Sep 3, 202510.3710.4110.3710.4010.400.29%7,500
Sep 2, 202510.4010.4010.3510.3710.37-0.58%270,557
Aug 29, 202510.4510.4810.3710.4310.430.10%5,727
Aug 28, 202510.3610.4310.2710.4210.420.97%20,300
Aug 27, 202510.3510.3510.2510.3210.32-0.77%28,253
Aug 26, 202510.3510.4010.2710.4010.400.87%7,669
Aug 25, 202510.3910.4310.3010.3110.31-0.67%7,493
Aug 22, 202510.4010.4110.3710.3810.38-0.57%4,654
Aug 21, 202510.3910.4410.3710.4410.440.68%5,340
Aug 20, 202510.4310.5210.3310.3710.37-0.19%74,041
Aug 19, 202510.5710.5710.3210.3910.39-1.98%30,277
Aug 18, 202510.6210.6210.4610.6010.600.47%4,071
Aug 15, 202510.5110.5510.5010.5510.550.43%4,105
Aug 14, 202510.5010.5410.4610.5110.51-0.24%2,659
Aug 13, 202510.5010.8310.4210.5310.530.29%37,823
Aug 12, 202510.4910.5010.4510.5010.500.16%17,850
Aug 11, 202510.5710.6510.4210.4810.48-0.30%20,869
Aug 8, 202510.6110.7010.5210.5210.52-0.94%15,161
Aug 7, 202510.6310.6510.5910.6210.620.05%3,622
Aug 6, 202510.6810.6810.5410.6110.61-0.09%5,063
Aug 5, 202510.6510.6510.6210.6210.620.19%2,988
Aug 4, 202510.5810.6010.4410.6010.600.28%22,103
Aug 1, 202510.5510.6310.4610.5710.57-1.03%42,464
Jul 31, 202510.6510.6810.5410.6810.680.85%17,004
Jul 30, 202510.6310.6810.5910.5910.59-0.94%3,393
Jul 29, 202510.7110.7210.6110.6910.69-0.28%16,890
Jul 28, 202510.6510.7610.6510.7210.720.37%22,579
Jul 25, 202510.7510.7510.6510.6810.68-0.28%26,248
Jul 24, 202510.6910.8010.6710.7110.71-0.28%11,410
Jul 23, 202510.7410.7510.6310.7410.740.75%60,531
Jul 22, 202510.7310.7410.6510.6610.66-0.19%44,003
Jul 21, 202510.7010.7010.6310.6810.68-0.19%23,912
Jul 18, 202510.6010.7010.6010.7010.700.85%37,574
Jul 17, 202510.6010.7410.6010.6110.610.09%47,206
Jul 16, 202510.6610.7210.6010.6010.60-0.47%60,098
Jul 15, 202510.6110.7210.6110.6510.650.24%7,756
Jul 14, 202510.8410.8410.4710.6310.63-0.70%139,503
Jul 11, 202510.6610.7710.6510.7010.700.75%39,839
Jul 10, 202510.5810.6910.5010.6210.620.66%121,500
Jul 9, 202510.6210.6210.5010.5510.550.09%167,655
Jul 8, 202510.6210.6410.4710.5410.54-0.09%111,275
Jul 7, 202510.5110.6110.4710.5510.55-0.42%888,002
Jul 3, 202510.5310.6310.5310.6010.600.14%11,781
Jul 2, 202510.6510.7010.5010.5810.58-0.66%313,968
Jul 1, 202510.6210.8310.6210.6510.65-0.65%276,922
Jun 30, 202510.8010.8010.6710.7210.72-0.28%73,891
Jun 27, 202510.7010.7610.6210.7510.750.56%71,801
Jun 26, 202510.7010.8010.6210.6910.69-0.74%1,508,692