5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-4.33%
ProCap Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 60.54 K | $258.75 M |
| 06/17/2026 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 12.80 K | $256.75 M |
| 06/16/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 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 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 120.72 K | $258.75 M |
| 06/11/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 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 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 3.24 K | $259.25 M |
| 06/03/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.27 | 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 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 50.01 K | $258.75 M |
| 05/29/2026 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 1.70 K | $258.75 M |
| 05/28/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 18.52 K | $258.75 M |
| 05/27/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 26.54 K | $256.25 M |
| 05/26/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 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 |
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.
