5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
-1.17%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-1.84%
ProCap Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.38 | $10.37 (-0.05%) | $10.38 | $10.37 | 55.73 K | $259.38 M |
| 09/18/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $259.25 M |
| 09/17/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 200.20 K | $259.25 M |
| 09/16/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 800 | $259.25 M |
| 09/15/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 2.03 K | $259.25 M |
| 09/14/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 6.37 K | $259.25 M |
| 09/11/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $259.25 M |
| 09/10/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 23.80 K | $259.25 M |
| 09/09/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 20.13 K | $259.25 M |
| 09/08/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 19.10 K | $259.25 M |
| 09/04/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $259.25 M |
| 09/03/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 249 | $259.25 M |
| 09/02/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $259.00 M |
| 09/01/2026 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.36 | 291.72 K | $259.00 M |
| 08/31/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 200 | $259.00 M |
| 08/28/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 36 | $259.25 M |
| 08/27/2026 | $10.36 | $10.37 (0.1%) | $10.37 | $10.36 | 1.14 K | $259.25 M |
| 08/26/2026 | $10.35 | $10.38 (0.29%) | $10.38 | $10.35 | 5.92 K | $259.50 M |
| 08/25/2026 | $10.35 | $10.36 (0.1%) | $10.37 | $10.35 | 2.50 K | $259.00 M |
| 08/24/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 5.30 K | $258.75 M |
| 08/21/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $259.00 M |
| 08/20/2026 | $10.34 | $10.36 (0.19%) | $10.36 | $10.34 | 54.83 K | $259.00 M |
| 08/19/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 900 | $258.50 M |
| 08/18/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $258.50 M |
| 08/17/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 400 | $258.50 M |
| 08/14/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 1.42 K | $258.25 M |
| 08/13/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 171.40 K | $258.25 M |
| 08/12/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 200.20 K | $258.25 M |
| 08/11/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 101.42 K | $258.50 M |
| 08/10/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.32 | 21.63 K | $258.25 M |
| 08/07/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 20.85 K | $258.25 M |
| 08/06/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $258.00 M |
| 08/05/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 624 | $258.00 M |
| 08/04/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 2.29 K | $258.25 M |
| 08/03/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 600 | $257.75 M |
| 07/31/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 5.10 K | $258.00 M |
| 07/30/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 91 | $258.00 M |
| 07/29/2026 | $10.31 | $10.32 (0.1%) | $10.32 | $10.31 | 121.20 K | $258.00 M |
| 07/28/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 12.50 K | $257.75 M |
| 07/27/2026 | $10.31 | $10.32 (0.1%) | $10.32 | $10.31 | 107.60 K | $258.00 M |
| 07/24/2026 | $10.31 | $10.31 (0%) | $10.32 | $10.31 | 758.62 K | $257.75 M |
| 07/23/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 25.30 K | $257.75 M |
| 07/22/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.30 | 7.22 K | $257.75 M |
| 07/21/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 84 | $257.50 M |
| 07/20/2026 | $10.30 | $10.30 (0%) | $10.31 | $10.30 | 61.10 K | $257.50 M |
| 07/17/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 5.62 K | $257.50 M |
| 07/16/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 237.40 K | $257.75 M |
| 07/15/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $257.75 M |
| 07/14/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.30 | 82.01 K | $257.75 M |
| 07/13/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 200 | $257.75 M |
| 07/10/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 4.12 K | $257.50 M |
| 07/09/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.29 | 774.30 K | $257.50 M |
| 07/08/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 130.92 K | $257.50 M |
| 07/07/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 210.02 K | $257.25 M |
| 07/06/2026 | $10.28 | $10.28 (0%) | $10.31 | $10.26 | 257.03 K | $257.00 M |
| 07/02/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 16.30 K | $257.75 M |
| 07/01/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 250.10 K | $257.00 M |
| 06/30/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 50.01 K | $257.00 M |
| 06/29/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 600 | $257.25 M |
| 06/26/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 605 | $256.75 M |
| 06/25/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 4.25 K | $256.75 M |
| 06/24/2026 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 1.09 M | $256.75 M |
| 06/23/2026 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 1.34 M | $256.75 M |
| 06/22/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.27 | 80.60 K | $257.00 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.
