ProCap Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	10.17	10.17	10.17	10.17	10.17	-0.10%	1,251
Dec 19, 2025	10.18	10.18	10.18	10.18	10.18	-	31,423
Dec 18, 2025	10.18	10.18	10.16	10.18	10.18	-0.10%	264,022
Dec 17, 2025	10.18	10.19	10.18	10.19	10.19	0.10%	24,483
Dec 16, 2025	10.19	10.19	10.16	10.18	10.18	0.10%	29,917
Dec 15, 2025	10.17	10.17	10.15	10.17	10.17	-0.20%	2,356
Dec 12, 2025	10.19	10.19	10.19	10.19	10.19	0.20%	480
Dec 11, 2025	10.15	10.17	10.15	10.17	10.17	-	646
Dec 10, 2025	10.17	10.17	10.16	10.17	10.17	0.10%	16,754
Dec 9, 2025	10.15	10.16	10.15	10.16	10.16	-0.07%	22,564
Dec 8, 2025	10.15	10.17	10.15	10.17	10.17	0.12%	2,780
Dec 5, 2025	10.17	10.17	10.15	10.16	10.16	-0.05%	17,426
Dec 4, 2025	10.16	10.16	10.14	10.16	10.16	0.10%	281,406
Dec 3, 2025	10.14	10.15	10.14	10.15	10.15	-0.05%	51,313
Dec 2, 2025	10.18	10.18	10.14	10.16	10.16	-0.34%	253,344
Dec 1, 2025	10.21	10.21	10.18	10.19	10.19	-0.20%	13,337
Nov 28, 2025	10.16	10.21	10.16	10.21	10.21	0.44%	1,027
Nov 26, 2025	10.19	10.20	10.15	10.17	10.17	-0.10%	12,687
Nov 25, 2025	10.16	10.18	10.15	10.18	10.18	0.05%	343,620
Nov 24, 2025	10.19	10.19	10.15	10.17	10.17	0.10%	3,679
Nov 21, 2025	10.15	10.16	10.15	10.16	10.16	-	1,502
Nov 20, 2025	10.17	10.19	10.15	10.16	10.16	-0.10%	412,693
Nov 19, 2025	10.16	10.21	10.16	10.17	10.17	0.10%	94,326
Nov 18, 2025	10.17	10.19	10.14	10.16	10.16	-0.10%	307,018
Nov 17, 2025	10.21	10.22	10.17	10.17	10.17	-0.39%	56,950
Nov 14, 2025	10.20	10.25	10.19	10.21	10.21	-0.39%	10,631
Nov 13, 2025	10.30	10.30	10.25	10.25	10.25	-0.49%	18,032
Nov 12, 2025	10.28	10.32	10.25	10.30	10.30	0.98%	80,985
Nov 11, 2025	10.29	10.30	10.19	10.20	10.20	-0.97%	68,674
Nov 10, 2025	10.21	10.30	10.20	10.30	10.30	0.19%	37,229
Nov 7, 2025	10.27	10.28	9.01	10.28	10.28	-0.17%	45,906
Nov 6, 2025	10.31	10.31	10.27	10.30	10.30	-0.02%	1,664
Nov 5, 2025	10.30	10.30	10.30	10.30	10.30	-0.10%	7,083
Nov 4, 2025	10.31	10.32	10.30	10.31	10.31	0.19%	107,656
Nov 3, 2025	10.29	10.29	10.29	10.29	10.29	-	728
Oct 31, 2025	10.29	10.29	10.29	10.29	10.29	-0.19%	639
Oct 30, 2025	10.31	10.31	10.31	10.31	10.31	-	177
Oct 29, 2025	10.40	10.40	10.31	10.31	10.31	-0.63%	85,653
Oct 27, 2025	10.40	10.40	10.36	10.38	10.38	0.73%	9,164
Oct 24, 2025	10.44	10.44	10.30	10.30	10.30	-1.20%	6,460
Oct 23, 2025	10.36	10.44	10.35	10.43	10.43	0.63%	73,966
Oct 22, 2025	10.40	10.40	10.30	10.36	10.36	-0.38%	89,146
Oct 21, 2025	10.43	10.43	10.37	10.40	10.40	0.29%	236,249
Oct 20, 2025	10.37	10.38	10.32	10.37	10.37	0.58%	104,568
Oct 17, 2025	10.37	10.38	10.31	10.31	10.31	-0.48%	333,293
Oct 16, 2025	10.37	10.37	10.36	10.36	10.36	-	14,927
Oct 15, 2025	10.40	10.44	10.34	10.36	10.36	0.10%	67,674
Oct 14, 2025	10.35	10.35	10.33	10.35	10.35	0.10%	385,575
Oct 13, 2025	10.31	10.36	10.31	10.34	10.34	0.22%	26,262
Oct 10, 2025	10.32	10.32	10.32	10.32	10.32	-0.13%	275