ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP · Real-Time Price · USD
10.52
+0.01 (0.10%)
At close: Aug 15, 2025, 4:00 PM
10.55
+0.03 (0.29%)
After-hours: Aug 15, 2025, 4:00 PM EDT
ProCap Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.51 | 10.55 | 10.50 | 10.55 | 10.55 | 0.43% | 4,105 |
| Aug 14, 2025 | 10.50 | 10.54 | 10.46 | 10.51 | 10.51 | -0.24% | 2,659 |
| Aug 13, 2025 | 10.50 | 10.83 | 10.42 | 10.53 | 10.53 | 0.29% | 37,823 |
| Aug 12, 2025 | 10.49 | 10.50 | 10.45 | 10.50 | 10.50 | 0.16% | 17,850 |
| Aug 11, 2025 | 10.57 | 10.65 | 10.42 | 10.48 | 10.48 | -0.30% | 20,869 |
| Aug 8, 2025 | 10.61 | 10.70 | 10.52 | 10.52 | 10.52 | -0.94% | 15,161 |
| Aug 7, 2025 | 10.63 | 10.65 | 10.59 | 10.62 | 10.62 | 0.05% | 3,622 |
| Aug 6, 2025 | 10.68 | 10.68 | 10.54 | 10.61 | 10.61 | -0.09% | 5,063 |
| Aug 5, 2025 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | 0.19% | 2,988 |
| Aug 4, 2025 | 10.58 | 10.60 | 10.44 | 10.60 | 10.60 | 0.28% | 22,103 |
| Aug 1, 2025 | 10.55 | 10.63 | 10.46 | 10.57 | 10.57 | -1.03% | 42,464 |
| Jul 31, 2025 | 10.65 | 10.68 | 10.54 | 10.68 | 10.68 | 0.85% | 17,004 |
| Jul 30, 2025 | 10.63 | 10.68 | 10.59 | 10.59 | 10.59 | -0.94% | 3,393 |
| Jul 29, 2025 | 10.71 | 10.72 | 10.61 | 10.69 | 10.69 | -0.28% | 16,890 |
| Jul 28, 2025 | 10.65 | 10.76 | 10.65 | 10.72 | 10.72 | 0.37% | 22,579 |
| 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 |