ProCap Acquisition Corp (PCAPU)
NASDAQ: PCAPU
· Real-Time Price · USD
10.32
-0.08 (-0.77%)
At close: Aug 27, 2025, 3:59 PM
10.32
0.00%
After-hours: Aug 27, 2025, 04:00 PM EDT
PCAPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 10.35 | 10.35 | 10.25 | 10.32 | 10.32 | -0.77% | 28,352 |
| Aug 26, 2025 | 10.35 | 10.40 | 10.27 | 10.40 | 10.40 | 0.87% | 7,700 |
| Aug 25, 2025 | 10.39 | 10.43 | 10.30 | 10.31 | 10.31 | -0.67% | 7,500 |
| Aug 22, 2025 | 10.40 | 10.41 | 10.37 | 10.38 | 10.38 | -0.57% | 4,700 |
| Aug 21, 2025 | 10.39 | 10.44 | 10.37 | 10.44 | 10.44 | 0.68% | 5,340 |
| Aug 20, 2025 | 10.43 | 10.52 | 10.33 | 10.37 | 10.37 | -0.19% | 74,041 |
| Aug 19, 2025 | 10.57 | 10.57 | 10.32 | 10.39 | 10.39 | -1.98% | 30,300 |
| Aug 18, 2025 | 10.62 | 10.62 | 10.46 | 10.60 | 10.60 | 0.47% | 4,100 |
| Aug 15, 2025 | 10.51 | 10.55 | 10.50 | 10.55 | 10.55 | 0.38% | 4,105 |
| Aug 14, 2025 | 10.50 | 10.54 | 10.46 | 10.51 | 10.51 | -0.19% | 2,659 |
| 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% | 17,900 |
| Aug 11, 2025 | 10.57 | 10.65 | 10.42 | 10.48 | 10.48 | -0.38% | 20,900 |
| Aug 8, 2025 | 10.61 | 10.70 | 10.52 | 10.52 | 10.52 | -0.94% | 15,200 |
| Aug 7, 2025 | 10.63 | 10.65 | 10.59 | 10.62 | 10.62 | 0.09% | 3,622 |
| Aug 6, 2025 | 10.68 | 10.68 | 10.54 | 10.61 | 10.61 | -0.09% | 5,100 |
| Aug 5, 2025 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | 0.19% | 3,000 |
| Aug 4, 2025 | 10.58 | 10.60 | 10.44 | 10.60 | 10.60 | 0.28% | 22,103 |
| Aug 1, 2025 | 10.55 | 10.63 | 10.46 | 10.57 | 10.57 | -1.03% | 42,500 |
| Jul 31, 2025 | 10.65 | 10.68 | 10.54 | 10.68 | 10.68 | 0.85% | 17,105 |