Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	2.73	2.73	2.66	2.70	-	-0.55%	3,208,947
Jan 6, 2026	2.73	2.74	2.69	2.71	2.71	-0.73%	4,406,895
Jan 5, 2026	2.64	2.76	2.62	2.73	2.73	4.60%	6,093,647
Jan 2, 2026	2.58	2.66	2.56	2.61	2.61	0.77%	3,425,090
Dec 31, 2025	2.55	2.62	2.54	2.59	2.59	1.57%	5,664,509
Dec 30, 2025	2.49	2.58	2.48	2.55	2.55	2.41%	7,620,447
Dec 29, 2025	2.46	2.51	2.45	2.49	2.49	-0.80%	7,746,279
Dec 26, 2025	2.50	2.53	2.49	2.51	2.47	0.80%	4,245,551
Dec 24, 2025	2.48	2.51	2.46	2.49	2.45	1.63%	3,228,750
Dec 23, 2025	2.49	2.52	2.45	2.45	2.41	-2.00%	4,211,487
Dec 22, 2025	2.46	2.52	2.46	2.50	2.46	1.63%	3,896,401
Dec 19, 2025	2.55	2.55	2.46	2.46	2.42	-3.53%	6,282,679
Dec 18, 2025	2.50	2.56	2.49	2.55	2.50	2.41%	4,073,959
Dec 17, 2025	2.54	2.57	2.49	2.49	2.45	-1.97%	5,436,192
Dec 16, 2025	2.58	2.59	2.52	2.54	2.49	-1.17%	4,343,460
Dec 15, 2025	2.62	2.64	2.57	2.57	2.52	-1.91%	5,584,216
Dec 12, 2025	2.65	2.67	2.62	2.62	2.57	-0.76%	3,123,516
Dec 11, 2025	2.67	2.69	2.64	2.64	2.59	-1.12%	3,225,512
Dec 10, 2025	2.65	2.69	2.61	2.67	2.62	0.75%	3,733,495
Dec 9, 2025	2.66	2.69	2.65	2.65	2.60	-0.38%	2,379,184
Dec 8, 2025	2.67	2.68	2.65	2.66	2.61	-0.37%	2,408,745
Dec 5, 2025	2.68	2.71	2.67	2.67	2.62	-	3,147,669
Dec 4, 2025	2.64	2.68	2.63	2.67	2.62	0.95%	3,416,263
Dec 3, 2025	2.63	2.65	2.62	2.65	2.60	0.95%	2,572,882
Dec 2, 2025	2.60	2.65	2.60	2.62	2.57	0.77%	3,567,935
Dec 1, 2025	2.63	2.66	2.60	2.60	2.55	-1.52%	3,483,818
Nov 28, 2025	2.63	2.64	2.62	2.64	2.59	0.76%	1,132,311
Nov 26, 2025	2.61	2.65	2.60	2.62	2.57	-	2,759,065
Nov 25, 2025	2.62	2.64	2.60	2.62	2.57	-1.13%	3,526,038
Nov 24, 2025	2.67	2.71	2.64	2.65	2.56	-0.75%	4,618,986
Nov 21, 2025	2.66	2.68	2.60	2.67	2.58	0.75%	5,425,369
Nov 20, 2025	2.75	2.78	2.65	2.65	2.56	-2.93%	3,727,103
Nov 19, 2025	2.75	2.80	2.73	2.73	2.64	-0.73%	3,725,357
Nov 18, 2025	2.72	2.80	2.69	2.75	2.65	1.10%	4,645,222
Nov 17, 2025	2.76	2.79	2.71	2.72	2.63	-1.45%	3,393,189
Nov 14, 2025	2.76	2.77	2.73	2.76	2.66	-0.72%	1,545,917
Nov 13, 2025	2.80	2.83	2.75	2.78	2.68	-1.07%	3,061,807
Nov 12, 2025	2.86	2.86	2.79	2.81	2.71	-1.40%	2,210,029
Nov 11, 2025	2.89	2.92	2.83	2.85	2.75	-1.04%	3,490,219
Nov 10, 2025	2.75	2.90	2.75	2.88	2.78	5.11%	5,895,812
Nov 7, 2025	2.60	2.74	2.58	2.74	2.65	7.45%	4,184,402
Nov 6, 2025	2.57	2.58	2.53	2.55	2.46	0.39%	5,071,406
Nov 5, 2025	2.58	2.58	2.52	2.54	2.45	-1.55%	4,851,598
Nov 4, 2025	2.60	2.61	2.55	2.58	2.49	-1.15%	3,817,218
Nov 3, 2025	2.65	2.66	2.60	2.61	2.52	-1.88%	2,909,408
Oct 31, 2025	2.63	2.68	2.62	2.66	2.57	1.14%	2,425,458
Oct 30, 2025	2.65	2.67	2.59	2.63	2.54	-1.13%	5,340,363
Oct 29, 2025	2.75	2.76	2.66	2.66	2.57	-5.00%	3,969,057
Oct 28, 2025	2.80	2.82	2.78	2.80	2.66	0.36%	4,441,779
Oct 27, 2025	2.76	2.79	2.74	2.79	2.65	1.45%	3,143,071