ProCap Acquisition Corp - Class A Ordinary Shares (PCAP)

Last Price10.42

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 2:07 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For ProCap Acquisition Corp - Class A Ordinary Shares (PCAP)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	10.42	10.43	10.42	10.42	3,623	10.42
11/02/2026	10.42	10.42	10.42	10.42	50,516	10.42
10/30/2026	10.42	10.42	10.42	10.42	16,023	10.42
10/29/2026	10.42	10.42	10.42	10.42	27,901	10.42
10/28/2026	10.43	10.43	10.41	10.41	20,973	10.41
10/27/2026	10.40	10.41	10.40	10.41	40,107	10.41
10/26/2026	10.40	10.41	10.40	10.41	4,799	10.41
10/23/2026	10.41	10.41	10.40	10.40	13,492	10.40
10/21/2026	10.40	0.00	10.40	10.40	61	10.40
10/20/2026	10.39	10.40	10.39	10.40	7,324	10.40
10/16/2026	10.40	0.00	10.40	10.40	17	10.40
10/14/2026	10.45	0.00	10.45	10.40	49	10.40
10/13/2026	10.45	10.45	10.45	10.45	265	10.45
10/05/2026	10.41	0.00	10.41	10.40	78	10.40
10/01/2026	10.41	0.00	10.41	10.41	90	10.41
9/30/2026	10.41	10.41	10.41	10.41	379	10.41
9/29/2026	10.40	10.40	10.38	10.38	3,038	10.38
9/28/2026	10.38	10.40	10.38	10.39	71,147	10.39
9/25/2026	10.38	10.38	10.38	10.38	1,926	10.38
9/24/2026	10.38	10.38	10.37	10.38	13,619	10.38
9/23/2026	10.38	10.38	10.37	10.37	29,178	10.37
9/22/2026	10.37	10.37	10.37	10.37	28,308	10.37
9/21/2026	10.38	10.38	10.37	10.37	55,725	10.37
9/17/2026	10.37	10.37	10.37	10.37	145	10.37
9/16/2026	10.37	10.37	10.37	10.37	757	10.37
9/15/2026	10.37	10.37	10.37	10.37	2,026	10.37
9/10/2026	10.37	0.00	10.37	10.37	6,368	10.37
9/09/2026	10.37	10.37	10.37	10.37	20,131	10.37
9/08/2026	10.37	10.37	10.37	10.37	19,104	10.37
9/03/2026	10.36	0.00	10.37	10.37	27	10.37
9/01/2026	10.36	0.00	10.36	10.36	102	10.36
8/31/2026	10.36	10.36	10.36	10.36	174	10.36
8/27/2026	10.38	0.00	10.38	10.37	147	10.37
8/26/2026	10.35	10.38	10.35	10.38	4,919	10.38
8/25/2026	10.35	10.37	10.35	10.36	2,478	10.36
8/24/2026	10.35	10.35	10.35	10.35	5,292	10.35
8/20/2026	10.34	0.00	10.36	10.36	48	10.36
8/19/2026	10.34	10.34	10.34	10.34	901	10.34
8/17/2026	10.33	0.00	10.34	10.34	21	10.34
8/14/2026	10.34	10.34	10.33	10.33	1,419	10.33
8/13/2026	10.33	10.33	10.33	10.33	171,394	10.33
8/12/2026	10.33	10.33	10.33	10.33	200,190	10.33
8/11/2026	10.33	10.34	10.33	10.34	101,415	10.34
8/10/2026	10.34	10.34	10.32	10.33	21,574	10.33
8/07/2026	10.33	10.33	10.33	10.33	20,847	10.33
8/05/2026	10.33	0.00	10.33	10.32	44	10.32
8/04/2026	10.32	10.33	10.32	10.33	1,418	10.33