ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP
· Real-Time Price · USD
10.40
0.03 (0.29%)
At close: Sep 03, 2025, 3:59 PM
10.23
-1.63%
After-hours: Sep 03, 2025, 04:04 PM EDT
PCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.23 | 10.27 | 10.22 | 10.23 | 10.23 | -1.92% | 270,357 |
| 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 |
| Aug 25, 2025 | 10.39 | 10.43 | 10.30 | 10.31 | 10.31 | -0.67% | 40,795 |
| Aug 22, 2025 | 10.40 | 10.41 | 10.37 | 10.38 | 10.38 | -0.57% | 42,600 |
| Aug 21, 2025 | 10.39 | 10.44 | 10.37 | 10.44 | 10.44 | 0.68% | 50,200 |
| Aug 20, 2025 | 10.43 | 10.52 | 10.33 | 10.37 | 10.37 | -0.19% | 1,482,700 |
| Aug 19, 2025 | 10.57 | 10.57 | 10.32 | 10.39 | 10.39 | -1.98% | 30,277 |
| Aug 18, 2025 | 10.62 | 10.62 | 10.46 | 10.60 | 10.60 | 0.47% | 8,200 |
| Aug 15, 2025 | 10.51 | 10.55 | 10.50 | 10.55 | 10.55 | 0.38% | 8,600 |
| Aug 14, 2025 | 10.50 | 10.54 | 10.46 | 10.51 | 10.51 | -0.19% | 15,900 |
| Aug 13, 2025 | 10.50 | 10.83 | 10.42 | 10.53 | 10.53 | 0.29% | 37,823 |
| Aug 12, 2025 | 10.49 | 10.50 | 10.45 | 10.50 | 10.50 | 0.19% | 80,000 |
| Aug 11, 2025 | 10.57 | 10.65 | 10.42 | 10.48 | 10.48 | -0.38% | 20,869 |
| Aug 8, 2025 | 10.61 | 10.70 | 10.52 | 10.52 | 10.52 | -0.94% | 83,400 |
| Aug 7, 2025 | 10.63 | 10.65 | 10.59 | 10.62 | 10.62 | 0.09% | 17,800 |
| Aug 6, 2025 | 10.68 | 10.68 | 10.54 | 10.61 | 10.61 | -0.09% | 57,193 |
| Aug 5, 2025 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | 0.19% | 83,600 |