NASDAQ : PCAP
ProCap Acquisition Corp — Price history
Financials · Shell Companies · United States
Last price 10.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 330.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ProCap Acquisition Corp (PCAP) closed at 10.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.42 | 10.42 | 10.42 | 10.42 | 16,022 | +0.00% |
| 2026-10-29 | 10.42 | 10.42 | 10.42 | 10.42 | 27,901 | +0.10% |
| 2026-10-28 | 10.43 | 10.43 | 10.41 | 10.41 | 20,973 | +0.00% |
| 2026-10-27 | 10.4 | 10.41 | 10.4 | 10.41 | 40,107 | +0.00% |
| 2026-10-26 | 10.405 | 10.41 | 10.405 | 10.41 | 4,799 | +0.10% |
| 2026-10-23 | 10.41 | 10.41 | 10.4 | 10.4 | 13,492 | +0.00% |
| 2026-10-21 | 10.4 | 10.4 | 10.4 | 10.4 | 4,754 | +0.00% |
| 2026-10-20 | 10.395 | 10.4 | 10.395 | 10.4 | 7,324 | -0.05% |
| 2026-10-16 | 10.4 | 10.405 | 10.4 | 10.405 | 1,866 | +0.05% |
| 2026-10-14 | 10.4 | 10.4 | 10.4 | 10.4 | 3,334 | -0.48% |
| 2026-10-13 | 10.45 | 10.45 | 10.45 | 10.45 | 264 | +0.48% |
| 2026-10-05 | 10.41 | 10.41 | 10.4 | 10.4 | 50,414 | -0.10% |
| 2026-10-01 | 10.41 | 10.41 | 10.41 | 10.41 | 157 | +0.00% |
| 2026-09-30 | 10.41 | 10.41 | 10.41 | 10.41 | 279 | +0.29% |
| 2026-09-29 | 10.4 | 10.4 | 10.38 | 10.38 | 3,038 | -0.10% |
| 2026-09-28 | 10.38 | 10.4 | 10.38 | 10.39 | 71,147 | +0.10% |
| 2026-09-25 | 10.375 | 10.38 | 10.375 | 10.38 | 1,926 | +0.05% |
| 2026-09-24 | 10.375 | 10.375 | 10.37 | 10.375 | 13,618 | +0.05% |
| 2026-09-23 | 10.375 | 10.375 | 10.37 | 10.37 | 29,178 | +0.00% |
| 2026-09-22 | 10.37 | 10.37 | 10.37 | 10.37 | 28,308 | +0.00% |
| 2026-09-21 | 10.375 | 10.378 | 10.37 | 10.37 | 55,725 | +0.00% |
| 2026-09-17 | 10.37 | 10.37 | 10.37 | 10.37 | 200,162 | +0.00% |
| 2026-09-16 | 10.37 | 10.37 | 10.37 | 10.37 | 757 | +0.00% |
| 2026-09-15 | 10.37 | 10.37 | 10.37 | 10.37 | 2,026 | +0.00% |
| 2026-09-10 | 10.371 | 10.371 | 10.37 | 10.37 | 23,798 | +0.00% |
| 2026-09-09 | 10.37 | 10.371 | 10.37 | 10.37 | 20,131 | +0.00% |
| 2026-09-08 | 10.37 | 10.37 | 10.37 | 10.37 | 19,104 | +0.00% |
| 2026-09-03 | 10.37 | 10.37 | 10.37 | 10.37 | 151 | +0.10% |
| 2026-09-01 | 10.37 | 10.37 | 10.36 | 10.36 | 291,718 | +0.00% |
| 2026-08-31 | 10.36 | 10.36 | 10.36 | 10.36 | 174 | -0.10% |
| 2026-08-27 | 10.36 | 10.37 | 10.36 | 10.37 | 1,136 | -0.10% |
| 2026-08-26 | 10.35 | 10.38 | 10.35 | 10.38 | 4,919 | +0.19% |
| 2026-08-25 | 10.35 | 10.37 | 10.35 | 10.36 | 2,478 | +0.10% |
| 2026-08-24 | 10.35 | 10.35 | 10.35 | 10.35 | 5,292 | -0.10% |
| 2026-08-20 | 10.34 | 10.36 | 10.34 | 10.36 | 54,427 | +0.19% |
| 2026-08-19 | 10.34 | 10.34 | 10.34 | 10.34 | 900 | +0.05% |
| 2026-08-17 | 10.335 | 10.335 | 10.335 | 10.335 | 390 | +0.05% |
| 2026-08-14 | 10.34 | 10.34 | 10.33 | 10.33 | 1,419 | +0.00% |
| 2026-08-13 | 10.333 | 10.333 | 10.33 | 10.33 | 171,394 | +0.00% |
| 2026-08-12 | 10.33 | 10.33 | 10.33 | 10.33 | 200,190 | -0.10% |
| 2026-08-11 | 10.33 | 10.34 | 10.33 | 10.34 | 101,415 | +0.10% |
| 2026-08-10 | 10.34 | 10.34 | 10.32 | 10.33 | 21,574 | +0.00% |
| 2026-08-07 | 10.33 | 10.331 | 10.33 | 10.33 | 20,847 | +0.10% |
| 2026-08-05 | 10.32 | 10.32 | 10.32 | 10.32 | 624 | -0.10% |
| 2026-08-04 | 10.32 | 10.33 | 10.32 | 10.33 | 1,418 | +0.19% |
| 2026-08-03 | 10.31 | 10.31 | 10.31 | 10.31 | 572 | -0.10% |
| 2026-07-31 | 10.32 | 10.32 | 10.32 | 10.32 | 5,098 | +0.00% |
| 2026-07-29 | 10.31 | 10.32 | 10.31 | 10.32 | 121,184 | +0.10% |
| 2026-07-28 | 10.31 | 10.31 | 10.31 | 10.31 | 12,466 | -0.10% |
| 2026-07-27 | 10.31 | 10.32 | 10.31 | 10.32 | 107,586 | +0.10% |
| 2026-07-24 | 10.31 | 10.32 | 10.31 | 10.31 | 758,618 | +0.00% |
| 2026-07-23 | 10.31 | 10.31 | 10.31 | 10.31 | 25,290 | +0.00% |
| 2026-07-22 | 10.305 | 10.31 | 10.3 | 10.31 | 7,219 | +0.10% |
| 2026-07-20 | 10.3 | 10.31 | 10.3 | 10.3 | 61,058 | +0.00% |
| 2026-07-17 | 10.3 | 10.3 | 10.3 | 10.3 | 5,624 | -0.10% |
| 2026-07-16 | 10.3 | 10.31 | 10.3 | 10.31 | 237,378 | +0.00% |
| 2026-07-14 | 10.305 | 10.31 | 10.3 | 10.31 | 82,006 | +0.00% |
| 2026-07-13 | 10.31 | 10.31 | 10.31 | 10.31 | 161 | +0.10% |
| 2026-07-10 | 10.295 | 10.3 | 10.295 | 10.3 | 4,124 | +0.00% |
| 2026-07-09 | 10.295 | 10.3 | 10.29 | 10.3 | 774,264 | +0.05% |
| 2026-07-08 | 10.29 | 10.295 | 10.29 | 10.295 | 119,673 | +0.05% |
| 2026-07-07 | 10.29 | 10.29 | 10.29 | 10.29 | 210,015 | +0.10% |
| 2026-07-06 | 10.28 | 10.31 | 10.26 | 10.28 | 257,033 | -0.24% |
| 2026-07-02 | 10.295 | 10.305 | 10.295 | 10.305 | 16,296 | +0.24% |
| 2026-07-01 | 10.28 | 10.28 | 10.28 | 10.28 | 250,078 | +0.00% |
| 2026-06-30 | 10.28 | 10.28 | 10.28 | 10.28 | 25,045 | -0.05% |
| 2026-06-29 | 10.285 | 10.285 | 10.285 | 10.285 | 591 | +0.15% |
| 2026-06-26 | 10.27 | 10.27 | 10.27 | 10.27 | 605 | +0.00% |
| 2026-06-25 | 10.27 | 10.27 | 10.27 | 10.27 | 4,246 | +0.00% |
| 2026-06-24 | 10.28 | 10.28 | 10.27 | 10.27 | 1,086,367 | +0.00% |
| 2026-06-23 | 10.27 | 10.28 | 10.265 | 10.27 | 1,340,673 | -0.10% |
| 2026-06-22 | 10.28 | 10.28 | 10.27 | 10.28 | 80,567 | +0.10% |
| 2026-06-18 | 10.27 | 10.27 | 10.27 | 10.27 | 60,543 | +0.00% |
| 2026-06-17 | 10.275 | 10.28 | 10.27 | 10.27 | 12,787 | +0.00% |
| 2026-06-16 | 10.27 | 10.27 | 10.27 | 10.27 | 115,002 | -0.10% |
| 2026-06-15 | 10.28 | 10.28 | 10.28 | 10.28 | 100,004 | +0.10% |
| 2026-06-12 | 10.28 | 10.28 | 10.27 | 10.27 | 120,720 | -0.10% |
| 2026-06-11 | 10.28 | 10.28 | 10.28 | 10.28 | 117,403 | +0.00% |
| 2026-06-05 | 10.29 | 10.29 | 10.27 | 10.28 | 26,293 | +0.00% |
| 2026-06-03 | 10.28 | 10.28 | 10.27 | 10.28 | 128,433 | +0.10% |
| 2026-06-02 | 10.27 | 10.27 | 10.27 | 10.27 | 142 | -0.10% |
| 2026-06-01 | 10.28 | 10.28 | 10.28 | 10.28 | 50,006 | +0.10% |
| 2026-05-29 | 10.276 | 10.276 | 10.27 | 10.27 | 1,702 | +0.00% |
| 2026-05-28 | 10.26 | 10.27 | 10.26 | 10.27 | 18,519 | +0.10% |
| 2026-05-26 | 10.26 | 10.26 | 10.26 | 10.26 | 3,071 | +0.00% |
| 2026-05-22 | 10.25 | 10.26 | 10.25 | 10.26 | 116,158 | +0.10% |
| 2026-05-20 | 10.25 | 10.25 | 10.25 | 10.25 | 11,004 | +0.00% |
| 2026-05-18 | 10.24 | 10.25 | 10.23 | 10.25 | 221,807 | +0.10% |
| 2026-05-15 | 10.24 | 10.24 | 10.24 | 10.24 | 2,065 | -0.10% |
| 2026-05-14 | 10.255 | 10.255 | 10.25 | 10.25 | 798 | +0.10% |
| 2026-05-12 | 10.24 | 10.24 | 10.24 | 10.24 | 16,580 | +0.00% |
| 2026-05-11 | 10.24 | 10.24 | 10.235 | 10.24 | 1,063 | +0.10% |
| 2026-05-07 | 10.23 | 10.235 | 10.225 | 10.23 | 31,471 | +0.10% |
| 2026-05-06 | 10.225 | 10.225 | 10.22 | 10.22 | 165,524 | -0.10% |
| 2026-05-05 | 10.225 | 10.23 | 10.22 | 10.23 | 11,587 | +0.00% |
| 2026-05-04 | 10.23 | 10.23 | 10.23 | 10.23 | 1,027 | +0.10% |
| 2026-04-30 | 10.23 | 10.23 | 10.22 | 10.22 | 3,988 | -0.10% |