ProCap Acquisition Corp - Class A Ordinary Shares (PCAP)

Last Price10.34

Change+0.01 (0.10%)

NASDAQ· Last Trade: Aug 20th, 1:42 AM EDT

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

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/18/2026	10.27	10.27	10.27	10.27	60,543	10.27
6/17/2026	10.27	10.28	10.27	10.27	12,787	10.27
6/16/2026	10.27	10.27	10.27	10.27	115,002	10.27
6/15/2026	10.28	10.28	10.28	10.28	100,004	10.28
6/12/2026	10.28	10.28	10.27	10.27	120,720	10.27
6/11/2026	10.28	10.28	10.28	10.28	117,404	10.28
6/05/2026	10.28	0.00	10.28	10.28	0	10.28
6/03/2026	10.27	0.00	10.28	10.28	1,453	10.28
6/02/2026	10.27	10.27	10.27	10.27	142	10.27
6/01/2026	10.28	10.28	10.28	10.28	50,006	10.28
5/29/2026	0.00	10.28	10.27	10.27	1,702	10.27
5/28/2026	10.26	10.27	10.26	10.27	18,519	10.27
5/26/2026	10.26	0.00	10.26	10.26	118	10.26
5/22/2026	10.25	10.26	10.25	10.26	116,158	10.26
5/20/2026	10.25	0.00	10.25	10.25	8	10.25