ProCap Acquisition Corp (PCAP) Historical Stock Price Data | Complete Trading History - Stocknear

ProCap Acquisition Corp

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