ProCap Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	10.23	10.23	10.22	10.22	10.22	-0.10%	3,988
Apr 29, 2026	10.23	10.23	10.23	10.23	10.23	-0.10%	12,715
Apr 28, 2026	10.23	10.24	10.23	10.24	10.24	-	7,800
Apr 27, 2026	10.24	10.24	10.24	10.24	10.24	-	25,236
Apr 24, 2026	10.24	10.24	10.24	10.24	10.24	-	126,448
Apr 23, 2026	10.24	10.24	10.24	10.24	10.24	-0.10%	1,199
Apr 22, 2026	10.24	10.25	10.24	10.25	10.25	0.20%	1,116
Apr 21, 2026	10.22	10.23	10.22	10.23	10.23	0.10%	16,819
Apr 20, 2026	10.22	10.22	10.22	10.22	10.22	-0.10%	4,560
Apr 17, 2026	10.21	10.23	10.21	10.23	10.23	-	215,184
Apr 16, 2026	10.21	10.23	10.21	10.23	10.23	0.24%	40,097
Apr 15, 2026	10.20	10.21	10.19	10.21	10.21	0.15%	10,890
Apr 13, 2026	10.19	10.19	10.19	10.19	10.19	-	13,337
Apr 10, 2026	10.19	10.20	10.19	10.19	10.19	-	28,791
Apr 9, 2026	10.19	10.19	10.19	10.19	10.19	-	68,559
Apr 8, 2026	10.19	10.19	10.19	10.19	10.19	-	3,690
Apr 7, 2026	10.19	10.19	10.19	10.19	10.19	-	36,957
Apr 6, 2026	10.19	10.19	10.19	10.19	10.19	0.10%	191,778
Apr 2, 2026	10.21	10.21	10.18	10.18	10.18	-0.10%	484,019
Apr 1, 2026	10.19	10.19	10.19	10.19	10.19	-	77,653
Mar 31, 2026	10.19	10.19	10.18	10.19	10.19	0.10%	88,360
Mar 30, 2026	10.18	10.19	10.18	10.18	10.18	-	11,063
Mar 27, 2026	10.19	10.19	10.18	10.18	10.18	-	54,099
Mar 26, 2026	10.19	10.19	10.18	10.18	10.18	-	5,362
Mar 18, 2026	10.19	10.19	10.18	10.18	10.18	-	22,802