ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP · Real-Time Price · USD
10.31
-0.05 (-0.48%)
At close: Oct 17, 2025, 4:00 PM EDT
10.35
+0.04 (0.39%)
After-hours: Oct 17, 2025, 7:50 PM EDT
ProCap Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.37 | 10.38 | 10.31 | 10.31 | 10.31 | -0.48% | 332,553 |
| 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 |
| Oct 9, 2025 | 10.35 | 10.35 | 10.31 | 10.33 | 10.33 | 0.19% | 30,407 |
| Oct 8, 2025 | 10.30 | 10.33 | 10.30 | 10.31 | 10.31 | -0.10% | 76,239 |
| Oct 7, 2025 | 10.36 | 10.36 | 10.28 | 10.32 | 10.32 | 0.10% | 58,660 |
| Oct 6, 2025 | 10.35 | 10.40 | 10.30 | 10.31 | 10.31 | - | 2,018 |
| Oct 3, 2025 | 10.42 | 10.44 | 10.30 | 10.31 | 10.31 | -0.58% | 3,230 |
| Oct 2, 2025 | 10.31 | 10.37 | 10.30 | 10.37 | 10.37 | -0.77% | 51,046 |
| Oct 1, 2025 | 10.30 | 10.45 | 10.23 | 10.45 | 10.45 | 1.75% | 6,466 |
| Sep 30, 2025 | 10.22 | 10.39 | 10.22 | 10.27 | 10.27 | 0.69% | 114,265 |
| Sep 29, 2025 | 10.24 | 10.24 | 10.16 | 10.20 | 10.20 | -0.54% | 50,568 |
| Sep 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.54% | 708 |
| Sep 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% | 3,693 |
| Sep 24, 2025 | 10.25 | 10.25 | 10.15 | 10.23 | 10.23 | 0.10% | 11,597 |
| Sep 23, 2025 | 10.24 | 10.24 | 10.19 | 10.22 | 10.22 | -0.20% | 35,179 |
| Sep 22, 2025 | 10.23 | 10.24 | 10.18 | 10.24 | 10.24 | 0.59% | 186,653 |
| Sep 19, 2025 | 10.23 | 10.25 | 10.17 | 10.18 | 10.18 | -0.39% | 31,926 |
| Sep 18, 2025 | 10.24 | 10.24 | 10.16 | 10.22 | 10.22 | -0.20% | 19,640 |
| Sep 17, 2025 | 10.25 | 10.25 | 10.15 | 10.24 | 10.24 | 0.10% | 4,809 |
| Sep 16, 2025 | 10.19 | 10.25 | 10.19 | 10.23 | 10.23 | -0.20% | 7,160 |
| Sep 15, 2025 | 10.25 | 10.27 | 10.23 | 10.25 | 10.25 | - | 5,015 |
| Sep 12, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | - | 15,672 |
| Sep 11, 2025 | 10.29 | 10.29 | 10.23 | 10.25 | 10.25 | - | 10,225 |
| Sep 10, 2025 | 10.25 | 10.25 | 10.22 | 10.25 | 10.25 | 0.15% | 105,890 |
| Sep 9, 2025 | 10.25 | 10.25 | 10.22 | 10.24 | 10.24 | 0.15% | 220,961 |
| Sep 8, 2025 | 10.23 | 10.23 | 10.18 | 10.22 | 10.22 | - | 126,286 |
| Sep 5, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | - | 2,593 |
| Sep 4, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | -0.29% | 105,035 |
| Sep 3, 2025 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 0.20% | 20,297 |
| Sep 2, 2025 | 10.23 | 10.27 | 10.22 | 10.23 | 10.23 | -0.58% | 162,129 |
| Aug 29, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.59% | 141,554 |
| Aug 28, 2025 | 10.19 | 10.30 | 10.19 | 10.23 | 10.23 | 0.84% | 65,581 |
| Aug 27, 2025 | 10.15 | 10.23 | 10.14 | 10.15 | 10.15 | -0.96% | 112,175 |
| Aug 26, 2025 | 10.23 | 10.27 | 9.97 | 10.24 | 10.24 | -0.07% | 19,223 |
| Aug 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 34,834 |
| Aug 22, 2025 | 10.25 | 10.26 | 9.64 | 10.25 | 10.25 | -0.09% | 42,595 |
| Aug 21, 2025 | 10.22 | 10.27 | 9.81 | 10.26 | 10.26 | 0.58% | 50,196 |
| Aug 20, 2025 | 10.22 | 10.22 | 10.17 | 10.20 | 10.20 | -0.10% | 1,482,696 |
| Aug 19, 2025 | 10.24 | 10.25 | 10.21 | 10.21 | 10.21 | -0.58% | 18,830 |
| Aug 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 8,196 |
| Aug 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.15% | 8,599 |
| Aug 14, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | 0.05% | 15,887 |
| Aug 13, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.10% | 18,363 |
| Aug 12, 2025 | 10.30 | 10.30 | 9.85 | 10.25 | 10.25 | -0.19% | 80,041 |
| Aug 11, 2025 | 10.34 | 10.35 | 10.27 | 10.27 | 10.27 | -0.39% | 19,387 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.31 | 10.31 | 10.31 | -0.48% | 83,371 |