ProCap Acquisition Corp (PCAP)

NASDAQ: PCAP · Real-Time Price · USD

10.32

0.00 (0.00%)

At close: Jul 31, 2026, 4:00 PM EDT

10.33

+0.01 (0.10%)

After-hours: Jul 31, 2026, 4:04 PM EDT

ProCap Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.32	10.32	10.32	10.32	10.32	-	5,098
Jul 29, 2026	10.31	10.32	10.31	10.32	10.32	0.10%	121,184
Jul 28, 2026	10.31	10.31	10.31	10.31	10.31	-0.10%	12,466
Jul 27, 2026	10.31	10.32	10.31	10.32	10.32	0.10%	107,586
Jul 24, 2026	10.31	10.32	10.31	10.31	10.31	-	758,568
Jul 23, 2026	10.31	10.31	10.31	10.31	10.31	-	25,290
Jul 22, 2026	10.31	10.31	10.30	10.31	10.31	0.10%	7,219
Jul 20, 2026	10.30	10.31	10.30	10.30	10.30	-	61,058
Jul 17, 2026	10.30	10.30	10.30	10.30	10.30	-0.10%	5,624
Jul 16, 2026	10.30	10.31	10.30	10.31	10.31	-	237,378
Jul 14, 2026	10.31	10.31	10.30	10.31	10.31	-	82,006
Jul 13, 2026	10.31	10.31	10.31	10.31	10.31	0.10%	161
Jul 10, 2026	10.30	10.30	10.30	10.30	10.30	-	4,124
Jul 9, 2026	10.30	10.30	10.29	10.30	10.30	0.05%	774,264
Jul 8, 2026	10.29	10.30	10.29	10.30	10.30	0.05%	119,673
Jul 7, 2026	10.29	10.29	10.29	10.29	10.29	0.10%	210,015
Jul 6, 2026	10.28	10.31	10.26	10.28	10.28	-0.24%	257,034
Jul 2, 2026	10.30	10.31	10.30	10.31	10.31	0.24%	16,296
Jul 1, 2026	10.28	10.28	10.28	10.28	10.28	-	250,078
Jun 30, 2026	10.28	10.28	10.28	10.28	10.28	-0.05%	25,045
Jun 29, 2026	10.29	10.29	10.29	10.29	10.29	0.15%	591
Jun 26, 2026	10.27	10.27	10.27	10.27	10.27	-	605
Jun 25, 2026	10.27	10.27	10.27	10.27	10.27	-	4,246
Jun 24, 2026	10.28	10.28	10.27	10.27	10.27	-	1,086,367
Jun 23, 2026	10.27	10.28	10.27	10.27	10.27	-0.10%	1,340,673
Jun 22, 2026	10.28	10.28	10.27	10.28	10.28	0.10%	80,567
Jun 18, 2026	10.27	10.27	10.27	10.27	10.27	-	60,543
Jun 17, 2026	10.28	10.28	10.27	10.27	10.27	-	12,787
Jun 16, 2026	10.27	10.27	10.27	10.27	10.27	-0.10%	115,002
Jun 15, 2026	10.28	10.28	10.28	10.28	10.28	0.10%	100,004
Jun 12, 2026	10.28	10.28	10.27	10.27	10.27	-0.10%	120,720
Jun 11, 2026	10.28	10.28	10.28	10.28	10.28	-	117,403
Jun 5, 2026	10.29	10.29	10.27	10.28	10.28	-	26,293
Jun 3, 2026	10.28	10.28	10.27	10.28	10.28	0.10%	128,433
Jun 2, 2026	10.27	10.27	10.27	10.27	10.27	-0.10%	142
Jun 1, 2026	10.28	10.28	10.28	10.28	10.28	0.10%	50,006
May 29, 2026	10.28	10.28	10.27	10.27	10.27	-	1,702
May 28, 2026	10.26	10.27	10.26	10.27	10.27	0.10%	18,519
May 26, 2026	10.26	10.26	10.26	10.26	10.26	-	3,071
May 22, 2026	10.25	10.26	10.25	10.26	10.26	0.10%	116,158
May 20, 2026	10.25	10.25	10.25	10.25	10.25	-	11,004
May 18, 2026	10.24	10.25	10.23	10.25	10.25	0.10%	221,807
May 15, 2026	10.24	10.24	10.24	10.24	10.24	-0.10%	2,065
May 14, 2026	10.26	10.26	10.25	10.25	10.25	0.10%	798
May 12, 2026	10.24	10.24	10.24	10.24	10.24	-	16,580
May 11, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	1,063
May 7, 2026	10.23	10.24	10.23	10.23	10.23	0.10%	31,471
May 6, 2026	10.23	10.23	10.22	10.22	10.22	-0.10%	165,524
May 5, 2026	10.23	10.23	10.22	10.23	10.23	-	11,587
May 4, 2026	10.23	10.23	10.23	10.23	10.23	0.10%	1,027