5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
-0.39%
ProCap Acquisition Corp. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $10.17 | $10.21 (0.39%) | $10.21 | $10.17 | 87.83 K | $255.25 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 | $253.25 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 | $56.98 M |
| 11/20/2025 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 412.70 K | $56.87 M |
| 11/19/2025 | $10.36 | $10.38 (0.19%) | $10.39 | $10.34 | 94.33 K | $57.09 M |
| 11/18/2025 | $10.35 | $10.34 (-0.1%) | $10.36 | $10.34 | 307.00 K | $56.87 M |
| 11/17/2025 | $10.47 | $10.38 (-0.86%) | $10.47 | $10.36 | 57.00 K | $57.09 M |
| 11/14/2025 | $10.44 | $10.40 (-0.38%) | $10.44 | $10.40 | 10.60 K | $57.20 M |
| 11/13/2025 | $10.54 | $10.44 (-0.95%) | $10.57 | $10.20 | 41.27 K | $57.42 M |
| 11/12/2025 | $10.45 | $10.54 (0.86%) | $10.54 | $10.45 | 81.00 K | $56.65 M |
| 11/11/2025 | $10.45 | $10.55 (0.96%) | $10.55 | $10.45 | 68.70 K | $56.10 M |
| 11/10/2025 | $10.45 | $10.45 (0%) | $10.48 | $10.45 | 37.20 K | $56.65 M |
| 11/07/2025 | $10.52 | $10.53 (0.1%) | $10.63 | $10.45 | 45.90 K | $57.92 M |
| 11/06/2025 | $10.54 | $10.52 (-0.19%) | $10.57 | $10.52 | 24.54 K | $57.86 M |
| 11/05/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 7.10 K | $57.97 M |
| 11/04/2025 | $10.54 | $10.54 (0%) | $10.55 | $10.50 | 107.70 K | $57.97 M |
| 11/03/2025 | $10.65 | $10.55 (-0.94%) | $10.65 | $10.51 | 7.60 K | $58.03 M |
| 10/31/2025 | $10.54 | $10.53 (-0.09%) | $10.63 | $10.51 | 3.52 K | $57.92 M |
| 10/30/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 6.96 K | $58.03 M |
| 10/29/2025 | $10.64 | $10.63 (-0.09%) | $10.65 | $10.63 | 85.70 K | $56.71 M |
| 10/28/2025 | $10.66 | $10.67 (0.09%) | $10.67 | $10.66 | 371 | $58.69 M |
| 10/27/2025 | $10.61 | $10.69 (0.75%) | $10.69 | $10.61 | 9.10 K | $58.80 M |
| 10/24/2025 | $10.61 | $10.70 (0.85%) | $10.70 | $10.48 | 10.27 K | $58.85 M |
| 10/23/2025 | $10.60 | $10.67 (0.66%) | $10.72 | $10.56 | 74.07 K | $58.69 M |
| 10/22/2025 | $10.65 | $10.56 (-0.85%) | $10.65 | $10.54 | 89.21 K | $58.08 M |
| 10/21/2025 | $10.65 | $10.78 (1.22%) | $10.78 | $10.65 | 236.25 K | $59.29 M |
| 10/20/2025 | $10.59 | $10.60 (0.09%) | $10.65 | $10.58 | 104.60 K | $58.30 M |
| 10/17/2025 | $10.61 | $10.55 (-0.57%) | $10.63 | $10.53 | 333.30 K | $58.03 M |
| 10/16/2025 | $10.62 | $10.64 (0.19%) | $10.65 | $10.60 | 14.93 K | $58.52 M |
| 10/15/2025 | $10.70 | $10.60 (-0.93%) | $10.70 | $10.56 | 67.70 K | $58.30 M |
| 10/14/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.33 | 388.07 K | $56.93 M |
| 10/13/2025 | $10.57 | $10.56 (-0.09%) | $10.63 | $10.56 | 26.30 K | $58.08 M |
| 10/10/2025 | $10.58 | $10.56 (-0.19%) | $10.71 | $10.56 | 2.91 K | $58.08 M |
| 10/09/2025 | $11.00 | $10.58 (-3.82%) | $11.00 | $10.55 | 30.41 K | $58.19 M |
| 10/08/2025 | $10.62 | $10.60 (-0.19%) | $10.64 | $10.56 | 76.24 K | $58.30 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.
