ProCap Acquisition Corp - Class A Ordinary Shares (PCAP)

Last Price10.37

Change+0.00 (0.00%)

NASDAQ · Last Trade: Sep 20th, 6:17 AM EDT

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

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/03/2026	10.31	10.31	10.31	10.31	572	10.31
7/31/2026	10.32	10.32	10.32	10.32	5,098	10.32
7/29/2026	10.31	0.00	10.32	10.32	95	10.32
7/28/2026	10.31	10.31	10.31	10.31	12,466	10.31
7/27/2026	10.31	10.32	10.31	10.32	107,586	10.32
7/24/2026	10.31	10.32	10.31	10.31	758,618	10.31
7/23/2026	10.31	10.31	10.31	10.31	25,290	10.31
7/22/2026	10.31	10.31	10.30	10.31	7,219	10.31
7/20/2026	10.30	0.00	10.30	10.30	320	10.30
7/17/2026	10.30	10.30	10.30	10.30	5,624	10.30
7/16/2026	10.30	10.31	10.30	10.31	237,378	10.31
7/14/2026	10.31	0.00	10.31	10.31	104	10.31
7/13/2026	10.31	10.31	10.31	10.31	161	10.31
7/10/2026	10.29	10.30	10.29	10.30	4,124	10.30
7/09/2026	10.30	10.30	10.29	10.30	774,264	10.30
7/08/2026	10.29	10.29	10.29	10.29	119,674	10.29
7/07/2026	10.29	10.29	10.29	10.29	210,015	10.29
7/06/2026	10.28	10.31	10.26	10.28	257,034	10.28
7/02/2026	10.29	10.30	10.29	10.30	16,296	10.30
7/01/2026	10.28	10.28	10.28	10.28	250,078	10.28
6/30/2026	10.28	10.28	10.28	10.28	25,045	10.28
6/29/2026	10.29	10.29	10.29	10.29	591	10.29
6/26/2026	10.27	10.27	10.27	10.27	605	10.27
6/25/2026	10.27	10.27	10.27	10.27	4,246	10.27
6/24/2026	10.28	10.28	10.27	10.27	1,086,367	10.27
6/23/2026	10.27	10.28	10.27	10.27	1,340,673	10.27
6/22/2026	10.28	10.28	10.27	10.28	80,567	10.28