ProCap Acquisition Corp (PCAP)

NASDAQ: PCAP · Real-Time Price · USD

10.40

-0.01 (-0.10%)

At close: Oct 5, 2026, 4:00 PM EDT

10.39

-0.01 (-0.10%)

After-hours: Oct 5, 2026, 4:04 PM EDT

ProCap Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	10.41	10.41	10.40	10.40	10.40	-0.10%	50,414
Oct 1, 2026	10.41	10.41	10.41	10.41	10.41	-	157
Sep 30, 2026	10.41	10.41	10.41	10.41	10.41	0.29%	279
Sep 29, 2026	10.40	10.40	10.38	10.38	10.38	-0.10%	3,038
Sep 28, 2026	10.38	10.40	10.38	10.39	10.39	0.10%	71,147
Sep 25, 2026	10.38	10.38	10.38	10.38	10.38	0.05%	1,926
Sep 24, 2026	10.38	10.38	10.37	10.38	10.38	0.05%	13,618
Sep 23, 2026	10.38	10.38	10.37	10.37	10.37	-	29,178
Sep 22, 2026	10.37	10.37	10.37	10.37	10.37	-	28,308
Sep 21, 2026	10.38	10.38	10.37	10.37	10.37	-	55,725
Sep 17, 2026	10.37	10.37	10.37	10.37	10.37	-	200,162
Sep 16, 2026	10.37	10.37	10.37	10.37	10.37	-	757
Sep 15, 2026	10.37	10.37	10.37	10.37	10.37	-	2,026
Sep 10, 2026	10.37	10.37	10.37	10.37	10.37	-	23,798
Sep 9, 2026	10.37	10.37	10.37	10.37	10.37	-	20,131
Sep 8, 2026	10.37	10.37	10.37	10.37	10.37	-	19,104
Sep 3, 2026	10.37	10.37	10.37	10.37	10.37	0.10%	151
Sep 1, 2026	10.37	10.37	10.36	10.36	10.36	-	291,718
Aug 31, 2026	10.36	10.36	10.36	10.36	10.36	-0.10%	174
Aug 27, 2026	10.36	10.37	10.36	10.37	10.37	-0.10%	1,136
Aug 26, 2026	10.35	10.38	10.35	10.38	10.38	0.19%	4,919
Aug 25, 2026	10.35	10.37	10.35	10.36	10.36	0.10%	2,478
Aug 24, 2026	10.35	10.35	10.35	10.35	10.35	-0.10%	5,292
Aug 20, 2026	10.34	10.36	10.34	10.36	10.36	0.19%	54,427
Aug 19, 2026	10.34	10.34	10.34	10.34	10.34	0.05%	900
Aug 17, 2026	10.34	10.34	10.34	10.34	10.34	0.05%	390
Aug 14, 2026	10.34	10.34	10.33	10.33	10.33	-	1,419
Aug 13, 2026	10.33	10.33	10.33	10.33	10.33	-	171,394
Aug 12, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%	200,190
Aug 11, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	101,415
Aug 10, 2026	10.34	10.34	10.32	10.33	10.33	-	21,574
Aug 7, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	20,847
Aug 5, 2026	10.32	10.32	10.32	10.32	10.32	-0.10%	624
Aug 4, 2026	10.32	10.33	10.32	10.33	10.33	0.19%	1,418
Aug 3, 2026	10.31	10.31	10.31	10.31	10.31	-0.10%	572
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	-	758,618
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