5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
-3.42%
YEAR-TO-DATE PERFORMANCE
-0.78%
ProCap Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 166.02 K | $323.77 M |
| 05/05/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 11.60 K | $326.62 M |
| 05/04/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.00 K | $326.62 M |
| 05/01/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 81 | $323.77 M |
| 04/30/2026 | $10.30 | $10.31 (0.1%) | $10.35 | $10.30 | 4.00 K | $326.62 M |
| 04/29/2026 | $10.23 | $10.23 (-0.03%) | $10.23 | $10.23 | 12.70 K | $324.09 M |
| 04/28/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 7.80 K | $326.30 M |
| 04/27/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 25.20 K | $326.30 M |
| 04/24/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 126.45 K | $326.62 M |
| 04/23/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.20 K | $326.30 M |
| 04/22/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 1.10 K | $324.72 M |
| 04/21/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 16.82 K | $324.72 M |
| 04/20/2026 | $10.26 | $10.32 (0.58%) | $10.32 | $10.25 | 4.60 K | $326.94 M |
| 04/17/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 215.20 K | $325.67 M |
| 04/16/2026 | $10.20 | $10.23 (0.24%) | $10.23 | $10.20 | 40.10 K | $324.09 M |
| 04/15/2026 | $10.25 | $10.25 (0%) | $10.27 | $10.25 | 11.49 K | $324.72 M |
| 04/14/2026 | $10.26 | $10.26 (0%) | $10.33 | $10.26 | 5.35 K | $325.04 M |
| 04/13/2026 | $10.27 | $10.26 (-0.1%) | $10.28 | $10.25 | 13.30 K | $325.04 M |
| 04/10/2026 | $9.80 | $10.35 (5.61%) | $10.35 | $9.80 | 28.80 K | $327.89 M |
| 04/09/2026 | $9.90 | $10.25 (3.54%) | $10.30 | $9.90 | 68.60 K | $324.72 M |
| 04/08/2026 | $10.00 | $10.25 (2.5%) | $10.30 | $9.90 | 3.70 K | $324.72 M |
| 04/07/2026 | $10.20 | $10.35 (1.47%) | $10.38 | $10.18 | 61.98 K | $327.89 M |
| 04/06/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 191.80 K | $324.72 M |
| 04/02/2026 | $10.21 | $10.18 (-0.29%) | $10.21 | $10.18 | 484.00 K | $322.50 M |
| 04/01/2026 | $10.27 | $10.25 (-0.19%) | $10.27 | $10.25 | 82.65 K | $324.72 M |
| 03/31/2026 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.22 | 88.40 K | $323.77 M |
| 03/30/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 11.56 K | $325.99 M |
| 03/27/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 64.48 K | $326.62 M |
| 03/26/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 5.40 K | $325.67 M |
| 03/25/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 10.07 K | $325.67 M |
| 03/24/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 541 | $325.67 M |
| 03/23/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 38 | $322.50 M |
| 03/20/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 330 | $325.67 M |
| 03/19/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 1.33 K | $325.67 M |
| 03/18/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 22.80 K | $325.67 M |
| 03/17/2026 | $10.31 | $10.28 (-0.29%) | $10.31 | $10.28 | 14.70 K | $325.67 M |
| 03/16/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 40.60 K | $325.67 M |
| 03/13/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 56.03 K | $257.50 M |
| 03/12/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 7.65 K | $257.50 M |
| 03/11/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 10.53 K | $257.50 M |
| 03/10/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 5.80 K | $257.50 M |
| 03/09/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 5.14 K | $257.50 M |
| 03/06/2026 | $10.26 | $10.32 (0.58%) | $10.32 | $10.26 | 1.60 K | $258.00 M |
| 03/05/2026 | $10.29 | $10.26 (-0.29%) | $10.29 | $10.26 | 1.70 K | $256.50 M |
| 03/04/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 27.88 K | $256.50 M |
| 03/03/2026 | $10.26 | $10.29 (0.29%) | $10.29 | $10.26 | 2.58 K | $257.25 M |
| 03/02/2026 | $10.29 | $10.26 (-0.29%) | $10.30 | $10.26 | 113.40 K | $256.50 M |
| 02/27/2026 | $10.27 | $10.29 (0.19%) | $10.29 | $10.27 | 146.30 K | $257.25 M |
| 02/26/2026 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 134.50 K | $256.75 M |
| 02/25/2026 | $10.16 | $10.17 (0.05%) | $10.17 | $10.16 | 5.50 K | $254.25 M |
| 02/24/2026 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.27 | 1.19 K | $256.75 M |
| 02/23/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 1 | $254.25 M |
| 02/20/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 3 | $254.25 M |
| 02/19/2026 | $10.27 | $10.27 (0%) | $10.31 | $10.27 | 726 | $256.75 M |
| 02/18/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 800 | $256.75 M |
| 02/17/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 33.90 K | $256.75 M |
| 02/13/2026 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 28.20 K | $256.75 M |
| 02/12/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 933 | $254.25 M |
| 02/11/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 360.00 K | $257.00 M |
| 02/10/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 21.15 K | $257.00 M |
| 02/09/2026 | $10.20 | $10.31 (1.08%) | $10.31 | $10.20 | 4.74 K | $257.75 M |
| 02/06/2026 | $10.32 | $10.29 (-0.29%) | $10.32 | $10.29 | 186.20 K | $257.25 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.
