ProCap Acquisition Corp (PCAPU) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$10.29

$0.01 (0.1%)

Last update: 04:00 PM EST

Day's range

$10.27

$10.3

5 DAY PERFORMANCE

-0.39%

1 MONTH PERFORMANCE

-2.28%

3 MONTH PERFORMANCE

-0.68%

6 MONTH PERFORMANCE

-5.59%

ProCap Acquisition Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$10.28	$10.30 (0.19%)	$10.30	$10.27	15.64 K	$254.00 M
12/03/2025	$10.30	$10.28 (-0.19%)	$10.30	$10.28	1.01 K	$257.00 M
12/02/2025	$10.32	$10.28 (-0.39%)	$10.32	$10.28	1.63 K	$257.00 M
12/01/2025	$10.34	$10.32 (-0.19%)	$10.34	$10.32	1.42 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	1.40 K	$258.50 M
11/25/2025	$10.34	$10.29 (-0.48%)	$10.34	$10.26	6.20 K	$257.25 M
11/24/2025	$10.35	$10.35 (0%)	$10.35	$10.35	400	$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	4.74 K	$56.87 M
11/19/2025	$10.36	$10.38 (0.19%)	$10.39	$10.34	7.04 K	$57.09 M
11/18/2025	$10.35	$10.34 (-0.1%)	$10.36	$10.34	9.72 K	$56.87 M
11/17/2025	$10.47	$10.38 (-0.86%)	$10.47	$10.36	22.80 K	$57.09 M
11/14/2025	$10.44	$10.40 (-0.38%)	$10.44	$10.40	3.04 K	$57.20 M
11/13/2025	$10.54	$10.44 (-0.95%)	$10.57	$10.20	41.30 K	$57.42 M
11/12/2025	$10.45	$10.54 (0.86%)	$10.54	$10.45	400	$56.65 M
11/11/2025	$10.45	$10.55 (0.96%)	$10.55	$10.45	1.73 K	$56.10 M
11/10/2025	$10.45	$10.45 (0%)	$10.48	$10.45	546	$56.65 M
11/07/2025	$10.52	$10.53 (0.1%)	$10.63	$10.45	17.64 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	545	$57.97 M
11/04/2025	$10.54	$10.54 (0%)	$10.55	$10.50	34.30 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	7.00 K	$58.03 M
10/29/2025	$10.64	$10.63 (-0.09%)	$10.65	$10.63	1.42 K	$56.71 M
10/28/2025	$10.66	$10.67 (0.09%)	$10.67	$10.66	400	$58.69 M
10/27/2025	$10.61	$10.69 (0.75%)	$10.69	$10.61	1.20 K	$58.80 M
10/24/2025	$10.61	$10.70 (0.85%)	$10.70	$10.48	10.40 K	$58.85 M
10/23/2025	$10.60	$10.67 (0.66%)	$10.72	$10.56	40.46 K	$58.69 M
10/22/2025	$10.65	$10.56 (-0.85%)	$10.65	$10.54	26.22 K	$58.08 M
10/21/2025	$10.65	$10.78 (1.22%)	$10.78	$10.65	4.41 K	$59.29 M
10/20/2025	$10.59	$10.60 (0.09%)	$10.65	$10.58	42.74 K	$58.30 M
10/17/2025	$10.61	$10.55 (-0.57%)	$10.63	$10.53	16.70 K	$58.03 M
10/16/2025	$10.62	$10.64 (0.19%)	$10.65	$10.60	6.01 K	$58.52 M
10/15/2025	$10.70	$10.60 (-0.93%)	$10.70	$10.56	55.32 K	$58.30 M
10/14/2025	$10.56	$10.56 (0%)	$10.56	$10.56	39	$56.93 M
10/13/2025	$10.57	$10.56 (-0.09%)	$10.63	$10.56	1.30 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	9.70 K	$58.19 M
10/08/2025	$10.62	$10.60 (-0.19%)	$10.64	$10.56	18.70 K	$58.30 M
10/07/2025	$10.80	$10.63 (-1.57%)	$10.80	$10.55	3.98 K	$58.47 M
10/06/2025	$10.55	$10.56 (0.09%)	$10.64	$10.54	8.02 K	$58.08 M
10/03/2025	$10.56	$10.55 (-0.09%)	$10.63	$10.54	8.45 K	$58.03 M
10/02/2025	$10.50	$10.65 (1.43%)	$10.72	$10.48	28.52 K	$58.58 M
10/01/2025	$10.29	$10.48 (1.85%)	$10.52	$10.28	9.31 K	$57.64 M
09/30/2025	$10.48	$10.50 (0.19%)	$10.59	$10.38	332.70 K	$57.75 M
09/29/2025	$10.42	$10.44 (0.19%)	$10.44	$10.37	3.20 K	$57.42 M
09/26/2025	$10.38	$10.42 (0.39%)	$10.44	$10.35	6.90 K	$57.31 M
09/25/2025	$10.37	$10.38 (0.1%)	$10.42	$10.35	10.90 K	$57.09 M
09/24/2025	$10.41	$10.43 (0.19%)	$10.45	$10.35	3.22 K	$57.37 M
09/23/2025	$10.35	$10.42 (0.68%)	$10.43	$10.35	9.64 K	$57.31 M
09/22/2025	$10.43	$10.40 (-0.29%)	$10.44	$10.36	14.50 K	$57.20 M
09/19/2025	$10.39	$10.35 (-0.38%)	$10.41	$10.14	73.90 K	$56.93 M
09/18/2025	$10.45	$10.39 (-0.57%)	$10.45	$10.39	10.54 K	$56.21 M
09/17/2025	$10.39	$10.39 (0%)	$10.42	$10.39	1.32 K	$56.32 M
09/16/2025	$10.36	$10.40 (0.39%)	$10.45	$10.36	4.90 K	$56.27 M
09/15/2025	$10.50	$10.45 (-0.48%)	$10.50	$10.42	14.57 K	$56.38 M
09/12/2025	$10.38	$10.44 (0.58%)	$10.47	$10.38	10.88 K	$57.42 M
09/11/2025	$10.40	$10.40 (0%)	$10.41	$10.35	2.40 K	$57.20 M
09/10/2025	$10.33	$10.41 (0.77%)	$10.41	$10.33	1.00 K	$57.26 M
09/09/2025	$10.35	$10.42 (0.68%)	$10.42	$10.33	1.90 K	$57.31 M
09/08/2025	$10.35	$10.37 (0.19%)	$10.37	$10.35	2.70 K	$57.03 M
09/05/2025	$10.35	$10.32 (-0.29%)	$10.40	$10.32	40.90 K	$56.76 M
09/04/2025	$10.41	$10.37 (-0.38%)	$10.41	$10.35	11.02 K	$57.03 M