ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP
· Real-Time Price · USD
10.44
0.04 (0.38%)
At close: Sep 23, 2025, 3:59 PM
10.15
-2.78%
After-hours: Sep 23, 2025, 07:36 PM EDT
PCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10.24 | 10.24 | 10.19 | 10.22 | 10.22 | -1.73% | 34,927 |
| Sep 22, 2025 | 10.43 | 10.44 | 10.36 | 10.40 | 10.40 | 0.48% | 186,700 |
| Sep 19, 2025 | 10.39 | 10.41 | 10.14 | 10.35 | 10.35 | -0.38% | 73,867 |
| Sep 18, 2025 | 10.45 | 10.45 | 10.39 | 10.39 | 10.39 | 0.00% | 19,719 |
| Sep 17, 2025 | 10.39 | 10.42 | 10.39 | 10.39 | 10.39 | -0.10% | 4,800 |
| Sep 16, 2025 | 10.36 | 10.45 | 10.36 | 10.40 | 10.40 | -0.48% | 7,200 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.42 | 10.45 | 10.45 | 0.10% | 14,174 |
| Sep 12, 2025 | 10.38 | 10.47 | 10.38 | 10.44 | 10.44 | 0.38% | 15,700 |
| Sep 11, 2025 | 10.40 | 10.41 | 10.35 | 10.40 | 10.40 | -0.10% | 10,200 |
| Sep 10, 2025 | 10.33 | 10.41 | 10.33 | 10.41 | 10.41 | -0.10% | 105,900 |
| Sep 9, 2025 | 10.35 | 10.42 | 10.33 | 10.42 | 10.42 | 0.48% | 221,000 |
| Sep 8, 2025 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 0.48% | 126,300 |
| Sep 5, 2025 | 10.35 | 10.40 | 10.32 | 10.32 | 10.32 | -0.48% | 40,853 |
| Sep 4, 2025 | 10.41 | 10.41 | 10.35 | 10.37 | 10.37 | -0.29% | 105,035 |
| Sep 3, 2025 | 10.37 | 10.41 | 10.37 | 10.40 | 10.40 | 0.29% | 20,300 |
| Sep 2, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.37 | -0.58% | 270,557 |
| Aug 29, 2025 | 10.45 | 10.48 | 10.37 | 10.43 | 10.43 | 0.10% | 141,600 |
| Aug 28, 2025 | 10.36 | 10.43 | 10.27 | 10.42 | 10.42 | 0.97% | 65,600 |
| Aug 27, 2025 | 10.35 | 10.35 | 10.25 | 10.32 | 10.32 | -0.77% | 112,200 |
| Aug 26, 2025 | 10.35 | 10.40 | 10.27 | 10.40 | 10.40 | 0.87% | 19,322 |