ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP · Real-Time Price · USD
10.27
-0.01 (-0.10%)
At close: Jun 2, 2026, 4:00 PM EDT
10.27
0.00 (0.00%)
After-hours: Jun 2, 2026, 4:00 PM EDT
ProCap Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 14,710 |
| Mar 16, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 40,574 |
| Mar 13, 2026 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.10% | 56,027 |
| Mar 12, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 7,645 |
| Mar 11, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 6,179 |
| Mar 10, 2026 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 5,782 |
| Mar 9, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | -0.20% | 1,772 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | -0.10% | 1,604 |
| Mar 5, 2026 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 0.17% | 1,667 |