ProCap Acquisition Corp (PCAPW)

NASDAQ: PCAPW · Real-Time Price · USD · Warrants

0.3187

+0.0187 (6.23%)

At close: Apr 17, 2026, 4:00 PM EDT

0.2899

-0.0288 (-9.04%)

After-hours: Apr 17, 2026, 4:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	6.23%	336
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	11.15%	305,698
Apr 9, 2026	0.27	0.27	0.26	0.27	0.27	-	11,060
Apr 8, 2026	0.27	0.27	0.26	0.27	0.27	-8.66%	2,356
Apr 7, 2026	0.29	0.30	0.28	0.30	0.30	-1.50%	12,536
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	1,160
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	4,100
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	30,335
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	2,828
Mar 27, 2026	0.31	0.32	0.31	0.32	0.32	-4.55%	1,740
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	118,202
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	-	17,164
Mar 23, 2026	0.34	0.34	0.32	0.32	0.32	-	18,118
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	22,287
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	-	10,390
Mar 12, 2026	0.32	0.33	0.32	0.32	0.32	-	3,330
Mar 11, 2026	0.32	0.32	0.31	0.32	0.32	-	14,154
Mar 10, 2026	0.30	0.34	0.30	0.32	0.32	-	3,099
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	9,680
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	15,235
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-5.85%	25,951
Mar 3, 2026	0.31	0.34	0.31	0.34	0.34	4.58%	18,376
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	31,746
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	1.01%	15,638
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-0.22%	8,000
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-0.78%	9,071
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-	4,605
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	-5.88%	10,220
Feb 18, 2026	0.34	0.34	0.34	0.34	0.34	6.62%	500
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	-6.18%	714
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-0.03%	1,805
Feb 11, 2026	0.34	0.34	0.32	0.34	0.34	-	73,559
Feb 10, 2026	0.33	0.41	0.31	0.34	0.34	-	13,799
Feb 5, 2026	0.34	0.36	0.34	0.34	0.34	-1.71%	87,500
Feb 4, 2026	0.32	0.35	0.32	0.35	0.35	-6.34%	49,935
Feb 3, 2026	0.38	0.38	0.36	0.37	0.37	1.51%	5,798
Feb 2, 2026	0.37	0.41	0.36	0.36	0.36	-5.21%	65,990
Jan 30, 2026	0.37	0.40	0.36	0.38	0.38	-1.56%	10,040
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	3.28%	9,705
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	2.03%	20,660
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	3.50%	2,272
Jan 22, 2026	0.36	0.37	0.36	0.36	0.36	3.59%	2,353
Jan 21, 2026	0.34	0.37	0.34	0.35	0.35	0.67%	43,750
Jan 20, 2026	0.34	0.37	0.34	0.34	0.34	-	594
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-	1,600
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	1,112
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-	1,515
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-6.11%	7,800
Jan 12, 2026	0.38	0.38	0.34	0.37	0.37	-8.73%	9,934
Jan 9, 2026	0.38	0.40	0.38	0.40	0.40	1.55%	4,468