5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
-4.15%
YEAR-TO-DATE PERFORMANCE
-0.78%
ProCap Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 796 | $254.25 M |
| 02/17/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 33.90 K | $256.75 M |
| 02/13/2026 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 28.20 K | $256.75 M |
| 02/12/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 933 | $254.25 M |
| 02/11/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 360.00 K | $257.00 M |
| 02/10/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 21.15 K | $257.00 M |
| 02/09/2026 | $10.20 | $10.31 (1.08%) | $10.31 | $10.20 | 4.74 K | $257.75 M |
| 02/06/2026 | $10.32 | $10.29 (-0.29%) | $10.32 | $10.29 | 186.20 K | $257.25 M |
| 02/05/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 438.30 K | $258.00 M |
| 02/04/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 4.34 K | $258.25 M |
| 02/03/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 273.70 K | $258.00 M |
| 02/02/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 62.70 K | $258.00 M |
| 01/30/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 800 | $255.25 M |
| 01/29/2026 | $10.30 | $10.33 (0.29%) | $10.33 | $10.30 | 48.30 K | $258.25 M |
| 01/28/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 5.80 K | $255.25 M |
| 01/27/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.32 | 200.10 K | $258.50 M |
| 01/26/2026 | $10.32 | $10.31 (-0.1%) | $10.32 | $10.31 | 215.00 K | $257.75 M |
| 01/23/2026 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.30 | 350.03 K | $257.50 M |
| 01/22/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 8.70 K | $258.00 M |
| 01/21/2026 | $10.30 | $10.32 (0.19%) | $10.32 | $10.30 | 2.95 K | $255.50 M |
| 01/20/2026 | $10.17 | $10.22 (0.49%) | $10.22 | $10.17 | 13.50 K | $255.50 M |
| 01/16/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 420 | $257.50 M |
| 01/15/2026 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.30 | 6.90 K | $257.50 M |
| 01/14/2026 | $10.30 | $10.30 (0%) | $10.32 | $10.29 | 2.15 K | $257.50 M |
| 01/13/2026 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 63.50 K | $257.25 M |
| 01/12/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1 | $254.75 M |
| 01/09/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 1.11 K | $257.25 M |
| 01/08/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 87.80 K | $257.50 M |
| 01/07/2026 | $10.25 | $10.31 (0.59%) | $10.31 | $10.25 | 4.00 K | $257.75 M |
| 01/06/2026 | $10.25 | $10.29 (0.39%) | $10.29 | $10.25 | 1.76 K | $257.25 M |
| 01/05/2026 | $10.20 | $10.26 (0.59%) | $10.30 | $10.20 | 85.02 K | $256.50 M |
| 01/02/2026 | $9.50 | $10.24 (7.79%) | $10.32 | $9.50 | 8.63 K | $256.00 M |
| 12/31/2025 | $10.26 | $10.24 (-0.19%) | $10.26 | $10.21 | 780.23 K | $256.00 M |
| 12/30/2025 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 8.10 K | $256.75 M |
| 12/29/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.24 | 605 | $256.50 M |
| 12/26/2025 | $10.32 | $10.27 (-0.48%) | $10.32 | $9.26 | 58.10 K | $256.75 M |
| 12/24/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 612 | $256.75 M |
| 12/23/2025 | $10.28 | $10.27 (-0.1%) | $10.29 | $10.26 | 19.89 K | $256.75 M |
| 12/22/2025 | $10.31 | $10.28 (-0.29%) | $10.31 | $10.28 | 4.37 K | $257.00 M |
| 12/19/2025 | $10.29 | $10.30 (0.1%) | $10.31 | $10.28 | 31.40 K | $257.50 M |
| 12/18/2025 | $10.29 | $10.28 (-0.1%) | $10.30 | $10.28 | 264.00 K | $257.00 M |
| 12/17/2025 | $10.29 | $10.29 (0%) | $10.31 | $10.28 | 24.50 K | $257.25 M |
| 12/16/2025 | $10.28 | $10.28 (0%) | $10.31 | $10.27 | 29.90 K | $257.00 M |
| 12/15/2025 | $10.32 | $10.28 (-0.39%) | $10.32 | $10.28 | 10.52 K | $257.00 M |
| 12/12/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 500 | $254.75 M |
| 12/11/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 600 | $258.00 M |
| 12/10/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 16.70 K | $258.00 M |
| 12/09/2025 | $10.31 | $10.35 (0.39%) | $10.35 | $10.29 | 22.60 K | $258.75 M |
| 12/08/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.80 K | $257.25 M |
| 12/05/2025 | $10.29 | $10.35 (0.58%) | $10.35 | $10.29 | 17.40 K | $258.75 M |
| 12/04/2025 | $10.28 | $10.30 (0.19%) | $10.30 | $10.27 | 281.40 K | $257.50 M |
| 12/03/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.28 | 51.30 K | $257.00 M |
| 12/02/2025 | $10.32 | $10.28 (-0.39%) | $10.32 | $10.28 | 253.30 K | $257.00 M |
| 12/01/2025 | $10.34 | $10.32 (-0.19%) | $10.34 | $10.32 | 13.30 K | $258.00 M |
| 11/28/2025 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 1.54 K | $258.50 M |
| 11/26/2025 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.34 | 12.70 K | $258.50 M |
| 11/25/2025 | $10.34 | $10.29 (-0.48%) | $10.34 | $10.26 | 343.60 K | $257.25 M |
| 11/24/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 3.70 K | $258.75 M |
| 11/21/2025 | $10.34 | $10.36 (0.19%) | $10.39 | $10.34 | 6.40 K | $259.00 M |
| 11/20/2025 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 412.70 K | $258.50 M |
| 11/19/2025 | $10.36 | $10.38 (0.19%) | $10.39 | $10.34 | 94.33 K | $259.50 M |
| 11/18/2025 | $10.35 | $10.34 (-0.1%) | $10.36 | $10.34 | 307.00 K | $258.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
