ProCap Acquisition Corp (PCAP)
NASDAQ: PCAP · Real-Time Price · USD
10.20
+0.01 (0.10%)
Mar 5, 2026, 4:00 PM EST - Market closed
ProCap Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 0.17% | 1,667 |
| Mar 4, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.07% | 1,728 |
| Mar 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 1,578 |
| Mar 2, 2026 | 10.16 | 10.21 | 10.15 | 10.21 | 10.21 | 0.49% | 113,396 |
| Feb 27, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.10% | 146,301 |
| Feb 26, 2026 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | - | 134,497 |
| Feb 25, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | - | 5,518 |
| Feb 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 106 |
| Feb 18, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 797 |
| Feb 17, 2026 | 10.17 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 33,896 |
| Feb 13, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | - | 28,155 |
| Feb 12, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 933 |
| Feb 11, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 359,957 |
| Feb 10, 2026 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | - | 21,149 |
| Feb 9, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 0.20% | 1,721 |
| Feb 6, 2026 | 10.20 | 10.21 | 10.16 | 10.16 | 10.16 | -0.64% | 186,204 |
| Feb 5, 2026 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.05% | 438,294 |
| Feb 4, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 4,344 |
| Feb 3, 2026 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | - | 273,712 |
| Feb 2, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 62,688 |
| Jan 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 838 |
| Jan 29, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 48,317 |
| Jan 28, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 5,838 |
| Jan 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 200,053 |
| Jan 26, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | - | 215,012 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 350,032 |
| Jan 22, 2026 | 10.21 | 10.21 | 10.19 | 10.21 | 10.21 | -0.10% | 8,715 |
| Jan 21, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | - | 392 |
| Jan 20, 2026 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | 0.29% | 13,534 |
| Jan 15, 2026 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | - | 6,867 |
| Jan 13, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | -0.05% | 63,509 |
| Jan 9, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -0.15% | 1,108 |
| Jan 8, 2026 | 10.17 | 10.21 | 10.17 | 10.21 | 10.21 | 0.29% | 87,831 |
| Jan 7, 2026 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 0.20% | 3,987 |
| Jan 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 405 |
| Jan 5, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | 85,020 |
| Jan 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 293 |
| Dec 31, 2025 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | -0.20% | 780,229 |
| Dec 30, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 8,088 |
| Dec 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 269 |
| Dec 26, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | 0.10% | 58,103 |
| Dec 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 215 |
| Dec 23, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | -0.10% | 15,237 |
| Dec 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | 1,251 |
| Dec 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 31,423 |
| Dec 18, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | -0.10% | 264,023 |
| Dec 17, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 24,483 |
| Dec 16, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.18 | 0.10% | 29,917 |
| Dec 15, 2025 | 10.17 | 10.17 | 10.15 | 10.17 | 10.17 | -0.20% | 2,356 |
| Dec 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 480 |
| Dec 11, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | - | 646 |
| Dec 10, 2025 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | 0.10% | 16,754 |
| Dec 9, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | -0.07% | 22,564 |
| Dec 8, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.12% | 2,780 |
| Dec 5, 2025 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | -0.05% | 17,426 |
| Dec 4, 2025 | 10.16 | 10.16 | 10.14 | 10.16 | 10.16 | 0.10% | 281,406 |
| Dec 3, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -0.05% | 51,313 |
| Dec 2, 2025 | 10.18 | 10.18 | 10.14 | 10.16 | 10.16 | -0.34% | 253,344 |
| Dec 1, 2025 | 10.21 | 10.21 | 10.18 | 10.19 | 10.19 | -0.20% | 13,337 |
| Nov 28, 2025 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 0.44% | 1,027 |
| Nov 26, 2025 | 10.19 | 10.20 | 10.15 | 10.17 | 10.17 | -0.10% | 12,687 |
| Nov 25, 2025 | 10.16 | 10.18 | 10.15 | 10.18 | 10.18 | 0.05% | 343,620 |
| Nov 24, 2025 | 10.19 | 10.19 | 10.15 | 10.17 | 10.17 | 0.10% | 3,679 |
| Nov 21, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 1,502 |
| Nov 20, 2025 | 10.17 | 10.19 | 10.15 | 10.16 | 10.16 | -0.10% | 412,693 |
| Nov 19, 2025 | 10.16 | 10.21 | 10.16 | 10.17 | 10.17 | 0.10% | 94,326 |
| Nov 18, 2025 | 10.17 | 10.19 | 10.14 | 10.16 | 10.16 | -0.10% | 307,018 |
| Nov 17, 2025 | 10.21 | 10.22 | 10.17 | 10.17 | 10.17 | -0.39% | 56,950 |
| Nov 14, 2025 | 10.20 | 10.25 | 10.19 | 10.21 | 10.21 | -0.39% | 10,631 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 18,032 |
| Nov 12, 2025 | 10.28 | 10.32 | 10.25 | 10.30 | 10.30 | 0.98% | 80,985 |
| Nov 11, 2025 | 10.29 | 10.30 | 10.19 | 10.20 | 10.20 | -0.97% | 68,674 |
| Nov 10, 2025 | 10.21 | 10.30 | 10.20 | 10.30 | 10.30 | 0.19% | 37,229 |
| Nov 7, 2025 | 10.27 | 10.28 | 9.01 | 10.28 | 10.28 | -0.17% | 45,906 |
| Nov 6, 2025 | 10.31 | 10.31 | 10.27 | 10.30 | 10.30 | -0.02% | 1,664 |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 7,083 |
| Nov 4, 2025 | 10.31 | 10.32 | 10.30 | 10.31 | 10.31 | 0.19% | 107,656 |
| Nov 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 728 |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% | 639 |
| Oct 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 177 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.31 | 10.31 | 10.31 | -0.63% | 85,653 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.36 | 10.38 | 10.38 | 0.73% | 9,164 |
| Oct 24, 2025 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | -1.20% | 6,460 |
| Oct 23, 2025 | 10.36 | 10.44 | 10.35 | 10.43 | 10.43 | 0.63% | 73,966 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.30 | 10.36 | 10.36 | -0.38% | 89,146 |
| Oct 21, 2025 | 10.43 | 10.43 | 10.37 | 10.40 | 10.40 | 0.29% | 236,249 |
| Oct 20, 2025 | 10.37 | 10.38 | 10.32 | 10.37 | 10.37 | 0.58% | 104,568 |
| Oct 17, 2025 | 10.37 | 10.38 | 10.31 | 10.31 | 10.31 | -0.48% | 333,293 |
| Oct 16, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | - | 14,927 |
| Oct 15, 2025 | 10.40 | 10.44 | 10.34 | 10.36 | 10.36 | 0.10% | 67,674 |
| Oct 14, 2025 | 10.35 | 10.35 | 10.33 | 10.35 | 10.35 | 0.10% | 385,575 |
| Oct 13, 2025 | 10.31 | 10.36 | 10.31 | 10.34 | 10.34 | 0.22% | 26,262 |
| Oct 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.13% | 275 |
| Oct 9, 2025 | 10.35 | 10.35 | 10.31 | 10.33 | 10.33 | 0.19% | 30,407 |
| Oct 8, 2025 | 10.30 | 10.33 | 10.30 | 10.31 | 10.31 | -0.10% | 76,239 |
| Oct 7, 2025 | 10.36 | 10.36 | 10.28 | 10.32 | 10.32 | 0.10% | 58,660 |
| Oct 6, 2025 | 10.35 | 10.40 | 10.30 | 10.31 | 10.31 | - | 2,018 |
| Oct 3, 2025 | 10.42 | 10.44 | 10.30 | 10.31 | 10.31 | -0.58% | 3,230 |
| Oct 2, 2025 | 10.31 | 10.37 | 10.30 | 10.37 | 10.37 | -0.77% | 51,046 |
| Oct 1, 2025 | 10.30 | 10.45 | 10.23 | 10.45 | 10.45 | 1.75% | 6,466 |