5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-1.07%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-9.85%
ProCap Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.35 | $10.36 (0.1%) | $10.36 | $10.35 | 80.60 K | $257.00 M |
| 06/18/2026 | $10.36 | $10.35 (-0.1%) | $10.36 | $10.31 | 60.54 K | $258.75 M |
| 06/17/2026 | $10.27 | $10.27 (-0.05%) | $10.28 | $10.27 | 12.80 K | $256.75 M |
| 06/16/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 115.00 K | $258.75 M |
| 06/15/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 100.00 K | $257.00 M |
| 06/12/2026 | $10.40 | $10.35 (-0.48%) | $10.40 | $10.05 | 120.70 K | $258.75 M |
| 06/11/2026 | $10.35 | $10.36 (0.1%) | $10.37 | $10.35 | 230.40 K | $259.00 M |
| 06/10/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $257.00 M |
| 06/09/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $257.00 M |
| 06/08/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 147 | $257.00 M |
| 06/05/2026 | $10.29 | $10.28 (-0.1%) | $10.29 | $10.27 | 26.30 K | $257.00 M |
| 06/04/2026 | $10.35 | $10.37 (0.19%) | $10.37 | $10.35 | 3.24 K | $259.25 M |
| 06/03/2026 | $10.37 | $10.35 (-0.19%) | $10.37 | $10.35 | 128.43 K | $258.75 M |
| 06/02/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 142 | $256.75 M |
| 06/01/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 50.01 K | $258.75 M |
| 05/29/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.70 K | $258.75 M |
| 05/28/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 18.50 K | $258.75 M |
| 05/27/2026 | $10.33 | $10.25 (-0.77%) | $10.33 | $10.23 | 26.54 K | $256.25 M |
| 05/26/2026 | $10.33 | $10.29 (-0.39%) | $10.33 | $10.29 | 3.12 K | $257.25 M |
| 05/22/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 116.20 K | $258.25 M |
| 05/21/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 500 | $259.00 M |
| 05/20/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 11.00 K | $258.00 M |
| 05/19/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $256.25 M |
| 05/18/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.23 | 221.81 K | $256.25 M |
| 05/15/2026 | $10.32 | $10.32 (0%) | $10.34 | $10.32 | 2.13 K | $258.00 M |
| 05/14/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 800 | $258.00 M |
| 05/13/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1.76 K | $258.00 M |
| 05/12/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 16.60 K | $256.00 M |
| 05/11/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.23 | 1.10 K | $256.00 M |
| 05/08/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1 | $255.75 M |
| 05/07/2026 | $9.90 | $10.31 (4.14%) | $10.31 | $9.90 | 31.50 K | $257.75 M |
| 05/06/2026 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.31 | 165.52 K | $257.75 M |
| 05/05/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 11.60 K | $257.75 M |
| 05/04/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.00 K | $257.75 M |
| 05/01/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 81 | $255.50 M |
| 04/30/2026 | $10.30 | $10.31 (0.1%) | $10.35 | $10.30 | 4.00 K | $257.75 M |
| 04/29/2026 | $10.23 | $10.23 (-0.03%) | $10.23 | $10.23 | 12.70 K | $255.75 M |
| 04/28/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 7.80 K | $257.50 M |
| 04/27/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 25.20 K | $257.50 M |
| 04/24/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 126.45 K | $257.75 M |
| 04/23/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.20 K | $257.50 M |
| 04/22/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 1.10 K | $256.25 M |
| 04/21/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 16.82 K | $256.25 M |
| 04/20/2026 | $10.26 | $10.32 (0.58%) | $10.32 | $10.25 | 4.60 K | $258.00 M |
| 04/17/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 215.20 K | $257.00 M |
| 04/16/2026 | $10.20 | $10.23 (0.24%) | $10.23 | $10.20 | 40.10 K | $255.75 M |
| 04/15/2026 | $10.25 | $10.25 (0%) | $10.27 | $10.25 | 11.49 K | $256.25 M |
| 04/14/2026 | $10.26 | $10.26 (0%) | $10.33 | $10.26 | 5.35 K | $256.50 M |
| 04/13/2026 | $10.27 | $10.26 (-0.1%) | $10.28 | $10.25 | 13.30 K | $256.50 M |
| 04/10/2026 | $9.80 | $10.35 (5.61%) | $10.35 | $9.80 | 28.80 K | $258.75 M |
| 04/09/2026 | $9.90 | $10.25 (3.54%) | $10.30 | $9.90 | 68.60 K | $256.25 M |
| 04/08/2026 | $10.00 | $10.25 (2.5%) | $10.30 | $9.90 | 3.70 K | $256.25 M |
| 04/07/2026 | $10.20 | $10.35 (1.47%) | $10.38 | $10.18 | 61.98 K | $258.75 M |
| 04/06/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 191.80 K | $256.25 M |
| 04/02/2026 | $10.21 | $10.18 (-0.29%) | $10.21 | $10.18 | 484.00 K | $254.50 M |
| 04/01/2026 | $10.27 | $10.25 (-0.19%) | $10.27 | $10.25 | 82.65 K | $256.25 M |
| 03/31/2026 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.22 | 88.40 K | $255.50 M |
| 03/30/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 11.56 K | $257.25 M |
| 03/27/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 64.48 K | $257.75 M |
| 03/26/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 5.40 K | $257.00 M |
| 03/25/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 10.07 K | $257.00 M |
| 03/24/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 541 | $257.00 M |
| 03/23/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 38 | $254.50 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.
