ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP · Real-Time Price · USD
10.26
+0.06 (0.54%)
Sep 26, 2025, 4:00 PM EDT - Market closed

ProCap Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.2610.2610.2610.2610.260.54%708
Sep 25, 202510.2010.2010.2010.2010.20-0.29%3,693
Sep 24, 202510.2510.2510.1510.2310.230.10%11,597
Sep 23, 202510.2410.2410.1910.2210.22-0.20%35,179
Sep 22, 202510.2310.2410.1810.2410.240.59%186,653
Sep 19, 202510.2310.2510.1710.1810.18-0.39%31,926
Sep 18, 202510.2410.2410.1610.2210.22-0.20%19,640
Sep 17, 202510.2510.2510.1510.2410.240.10%4,809
Sep 16, 202510.1910.2510.1910.2310.23-0.20%7,160
Sep 15, 202510.2510.2710.2310.2510.25-5,015
Sep 12, 202510.2510.2610.2510.2510.25-15,672
Sep 11, 202510.2910.2910.2310.2510.25-10,225
Sep 10, 202510.2510.2510.2210.2510.250.15%105,890
Sep 9, 202510.2510.2510.2210.2410.240.15%220,961
Sep 8, 202510.2310.2310.1810.2210.22-126,286
Sep 5, 202510.2210.2210.2010.2210.22-2,593
Sep 4, 202510.2010.2210.2010.2210.22-0.29%105,035
Sep 3, 202510.2210.2510.2210.2510.250.20%20,297
Sep 2, 202510.2310.2710.2210.2310.23-0.58%162,129
Aug 29, 202510.2710.2910.2710.2910.290.59%141,554
Aug 28, 202510.1910.3010.1910.2310.230.84%65,581
Aug 27, 202510.1510.2310.1410.1510.15-0.96%112,175
Aug 26, 202510.2310.279.9710.2410.24-0.07%19,223
Aug 25, 202510.2510.2510.2510.2510.25-34,834
Aug 22, 202510.2510.269.6410.2510.25-0.09%42,595
Aug 21, 202510.2210.279.8110.2610.260.58%50,196
Aug 20, 202510.2210.2210.1710.2010.20-0.10%1,482,696
Aug 19, 202510.2410.2510.2110.2110.21-0.58%18,830
Aug 18, 202510.2710.2710.2710.2710.270.10%8,196
Aug 15, 202510.2610.2610.2610.2610.260.15%8,599
Aug 14, 202510.2510.2610.2410.2510.250.05%15,887
Aug 13, 202510.2610.2610.2410.2410.24-0.10%18,363
Aug 12, 202510.3010.309.8510.2510.25-0.19%80,041
Aug 11, 202510.3410.3510.2710.2710.27-0.39%19,387
Aug 8, 202510.4010.4010.3110.3110.31-0.48%83,371
Aug 7, 202510.4310.4310.3510.3610.36-0.38%17,766
Aug 6, 202510.4210.4210.3510.4010.400.19%55,594
Aug 5, 202510.4010.4410.3710.3810.38-0.57%83,569
Aug 4, 202510.3910.4410.3810.4410.440.34%8,989
Aug 1, 202510.4010.4410.3810.4110.41-0.24%24,164
Jul 31, 202510.4510.4510.4010.4310.43-40,942
Jul 30, 202510.4510.4710.4310.4310.43-0.10%13,930
Jul 29, 202510.4710.4710.4410.4410.44-0.29%61,042
Jul 28, 202510.4810.4910.4510.4710.47-111,452
Jul 25, 202510.4810.4810.4710.4710.47-0.11%410,164
Jul 24, 202510.4810.4910.4710.4810.480.02%19,012
Jul 23, 202510.4710.5010.4510.4810.480.31%24,320
Jul 22, 202510.4310.4610.4310.4510.450.08%45,812
Jul 21, 202510.4410.4510.4110.4410.440.19%114,605
Jul 18, 202510.4610.4810.4210.4210.42-0.38%48,746