Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.29	2.31	2.27	2.31	-	1.54%	1,895,534
Aug 26, 2026	2.35	2.36	2.29	2.31	2.28	-1.70%	4,570,642
Aug 25, 2026	2.32	2.37	2.31	2.35	2.31	1.29%	4,535,613
Aug 24, 2026	2.34	2.35	2.29	2.32	2.28	-0.43%	4,538,871
Aug 21, 2026	2.30	2.37	2.23	2.33	2.29	2.19%	5,978,620
Aug 20, 2026	2.26	2.32	2.25	2.28	2.25	1.33%	4,833,986
Aug 19, 2026	2.25	2.30	2.25	2.25	2.22	-	3,953,339
Aug 18, 2026	2.21	2.25	2.21	2.25	2.22	1.81%	2,068,768
Aug 17, 2026	2.30	2.31	2.21	2.21	2.18	-3.91%	3,473,511
Aug 14, 2026	2.35	2.37	2.30	2.30	2.27	-2.13%	2,606,637
Aug 13, 2026	2.28	2.36	2.28	2.35	2.31	2.62%	4,415,417
Aug 12, 2026	2.28	2.31	2.27	2.29	2.26	0.44%	1,833,523
Aug 11, 2026	2.29	2.32	2.28	2.28	2.25	-0.44%	2,027,360
Aug 10, 2026	2.30	2.33	2.27	2.29	2.26	-1.72%	3,109,165
Aug 7, 2026	2.21	2.34	2.21	2.33	2.29	5.43%	6,442,468
Aug 6, 2026	2.16	2.22	2.16	2.21	2.18	1.84%	2,664,997
Aug 5, 2026	2.23	2.26	2.17	2.17	2.14	-3.98%	4,295,818
Aug 4, 2026	2.21	2.27	2.20	2.26	2.23	2.49%	6,305,211
Aug 3, 2026	2.14	2.21	2.13	2.21	2.17	3.52%	8,704,651
Jul 31, 2026	2.16	2.17	2.12	2.13	2.10	-0.93%	3,226,356
Jul 30, 2026	2.17	2.18	2.15	2.15	2.12	-0.46%	2,802,360
Jul 29, 2026	2.19	2.23	2.16	2.16	2.13	-1.59%	4,215,808
Jul 28, 2026	2.23	2.26	2.20	2.23	2.16	-	3,843,067
Jul 27, 2026	2.15	2.29	2.14	2.23	2.16	5.19%	6,338,118
Jul 24, 2026	2.12	2.14	2.11	2.12	2.06	0.47%	3,696,104
Jul 23, 2026	2.12	2.14	2.11	2.11	2.05	-0.94%	4,223,224
Jul 22, 2026	2.16	2.18	2.11	2.13	2.06	-0.93%	5,835,010
Jul 21, 2026	2.23	2.23	2.15	2.15	2.08	-3.59%	6,582,010
Jul 20, 2026	2.25	2.26	2.22	2.23	2.16	-0.89%	3,857,828
Jul 17, 2026	2.31	2.34	2.25	2.25	2.18	-3.43%	3,119,197
Jul 16, 2026	2.26	2.34	2.26	2.33	2.26	2.64%	6,449,355
Jul 15, 2026	2.28	2.31	2.27	2.27	2.20	-	5,541,857
Jul 14, 2026	2.27	2.30	2.26	2.27	2.20	0.89%	4,183,848
Jul 13, 2026	2.25	2.27	2.23	2.25	2.18	-0.44%	4,300,688
Jul 10, 2026	2.21	2.27	2.21	2.26	2.19	2.26%	3,575,671
Jul 9, 2026	2.21	2.24	2.19	2.21	2.14	-0.45%	3,815,078
Jul 8, 2026	2.19	2.23	2.18	2.22	2.15	0.91%	4,357,731
Jul 7, 2026	2.20	2.25	2.19	2.20	2.13	-	5,509,879
Jul 6, 2026	2.24	2.25	2.20	2.20	2.13	-1.79%	4,894,565
Jul 2, 2026	2.32	2.34	2.22	2.24	2.17	-3.45%	7,107,615
Jul 1, 2026	2.30	2.37	2.30	2.32	2.25	0.43%	4,576,212
Jun 30, 2026	2.33	2.35	2.30	2.31	2.24	-0.43%	3,835,442
Jun 29, 2026	2.30	2.34	2.30	2.32	2.25	0.43%	4,081,977
Jun 26, 2026	2.24	2.34	2.24	2.31	2.24	3.36%	6,610,570
Jun 25, 2026	2.25	2.29	2.25	2.27	2.17	2.25%	6,721,736
Jun 24, 2026	2.27	2.29	2.20	2.22	2.12	-2.20%	8,129,871
Jun 23, 2026	2.23	2.30	2.20	2.27	2.17	0.89%	8,316,533
Jun 22, 2026	2.21	2.28	2.20	2.25	2.15	1.81%	8,079,597
Jun 18, 2026	2.22	2.25	2.17	2.21	2.11	0.45%	7,210,914
Jun 17, 2026	2.24	2.26	2.20	2.20	2.10	-2.22%	5,699,676