ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP
· Real-Time Price · USD
10.33
-0.01 (-0.10%)
At close: Oct 14, 2025, 1:07 PM
PCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 10.31 | 10.35 | 10.31 | 10.34 | 10.34 | -2.08% | 26,262 |
| Oct 10, 2025 | 10.58 | 10.71 | 10.56 | 10.56 | 10.56 | -0.19% | 2,910 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.55 | 10.58 | 10.58 | -0.19% | 30,407 |
| Oct 8, 2025 | 10.62 | 10.64 | 10.56 | 10.60 | 10.60 | -0.28% | 76,238 |
| Oct 7, 2025 | 10.80 | 10.80 | 10.55 | 10.63 | 10.63 | 0.66% | 58,500 |
| Oct 6, 2025 | 10.55 | 10.64 | 10.54 | 10.56 | 10.56 | 0.09% | 8,020 |
| Oct 3, 2025 | 10.56 | 10.63 | 10.54 | 10.55 | 10.55 | -0.94% | 8,447 |
| Oct 2, 2025 | 10.50 | 10.72 | 10.48 | 10.65 | 10.65 | 1.62% | 51,221 |
| Oct 1, 2025 | 10.29 | 10.52 | 10.28 | 10.48 | 10.48 | -0.19% | 9,305 |
| Sep 30, 2025 | 10.48 | 10.59 | 10.38 | 10.50 | 10.50 | 0.57% | 332,700 |
| Sep 29, 2025 | 10.42 | 10.44 | 10.37 | 10.44 | 10.44 | 0.19% | 50,600 |
| Sep 26, 2025 | 10.38 | 10.44 | 10.35 | 10.42 | 10.42 | 0.39% | 6,859 |
| Sep 25, 2025 | 10.37 | 10.42 | 10.35 | 10.38 | 10.38 | -0.48% | 10,903 |
| Sep 24, 2025 | 10.41 | 10.45 | 10.35 | 10.43 | 10.43 | 0.10% | 11,600 |
| Sep 23, 2025 | 10.35 | 10.43 | 10.35 | 10.42 | 10.42 | 0.19% | 35,000 |
| 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 |
Page 1 of 5