ProCap Acquisition Stock Price History

NASDAQ: PCAPFinanceBlank ChecksUSD

10.400.00 (0.00%)

At close: Oct 5, 4:00 PM ET · Delayed 15 min

PCAP price history at a glance

The price history for ProCap Acquisition (PCAP) on this page begins on July 7, 2025, when the stock closed at $10.44; it most recently closed at $10.40 on October 5, 2026. The highest price in this record is $11.42, reached on July 14, 2025; the latest close is 8.9% below that peak. In the last 12 months alone, PCAP has gained 0.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $11.42
Date of high: Jul 14, 2025
Low since 2025: $9.01
Date of low: Nov 3, 2025
52-week high: $10.44
52-week low: $9.01
IPO year: 2025
Last close: $10.40

PCAP returns

1 week

+0.19%

1 month

+0.29%

3 months

+1.07%

6 months

+2.06%

Year to date

+2.67%

1 year

+0.87%

PCAP price return, excluding dividends.

PCAP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.20	10.40	10.41	10.15	+2.56%
2025*	10.44	10.14	11.42	9.01	-2.87%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

PCAP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.40	10.40	10.40	10.40	0.00%	0
Oct 5, 2026	10.41	10.41	10.40	10.40	-0.10%	50.40K
Oct 2, 2026	10.41	10.41	10.41	10.41	0.00%	0
Oct 1, 2026	10.41	10.41	10.41	10.41	0.00%	200
Sep 30, 2026	10.41	10.41	10.41	10.41	+0.29%	400
Sep 29, 2026	10.40	10.40	10.38	10.38	-0.10%	3.00K
Sep 28, 2026	10.38	10.40	10.38	10.39	+0.10%	71.10K
Sep 25, 2026	10.38	10.38	10.38	10.38	+0.05%	1.90K
Sep 24, 2026	10.38	10.38	10.37	10.38	+0.05%	13.60K
Sep 23, 2026	10.38	10.38	10.37	10.37	0.00%	29.20K
Sep 22, 2026	10.37	10.37	10.37	10.37	0.00%	28.30K
Sep 21, 2026	10.38	10.38	10.37	10.37	0.00%	55.70K
Sep 18, 2026	10.37	10.37	10.37	10.37	0.00%	0
Sep 17, 2026	10.37	10.37	10.37	10.37	0.00%	200.20K
Sep 16, 2026	10.37	10.37	10.37	10.37	0.00%	800
Sep 15, 2026	10.37	10.37	10.37	10.37	0.00%	2.00K
Sep 14, 2026	10.37	10.37	10.37	10.37	0.00%	0
Sep 11, 2026	10.37	10.37	10.37	10.37	0.00%	0
Sep 10, 2026	10.37	10.37	10.37	10.37	0.00%	23.80K
Sep 9, 2026	10.37	10.37	10.37	10.37	0.00%	20.10K
Sep 8, 2026	10.37	10.37	10.37	10.37	0.00%	19.10K
Sep 4, 2026	10.37	10.37	10.37	10.37	0.00%	0
Sep 3, 2026	10.37	10.37	10.37	10.37	+0.10%	200
Sep 2, 2026	10.36	10.36	10.36	10.36	0.00%	0
Sep 1, 2026	10.37	10.37	10.36	10.36	0.00%	291.70K
Aug 31, 2026	10.36	10.36	10.36	10.36	-0.10%	200
Aug 28, 2026	10.37	10.37	10.37	10.37	0.00%	0
Aug 27, 2026	10.36	10.37	10.36	10.37	-0.10%	1.10K
Aug 26, 2026	10.35	10.38	10.35	10.38	+0.19%	4.90K
Aug 25, 2026	10.35	10.37	10.35	10.36	+0.10%	2.50K
Aug 24, 2026	10.35	10.35	10.35	10.35	-0.10%	5.30K
Aug 21, 2026	10.36	10.36	10.36	10.36	0.00%	0
Aug 20, 2026	10.34	10.36	10.34	10.36	+0.19%	54.40K
Aug 19, 2026	10.34	10.34	10.34	10.34	+0.05%	900
Aug 18, 2026	10.34	10.34	10.34	10.34	0.00%	0
Aug 17, 2026	10.34	10.34	10.34	10.34	+0.05%	400
Aug 14, 2026	10.34	10.34	10.33	10.33	0.00%	1.40K
Aug 13, 2026	10.33	10.33	10.33	10.33	0.00%	171.40K
Aug 12, 2026	10.33	10.33	10.33	10.33	-0.10%	200.20K
Aug 11, 2026	10.33	10.34	10.33	10.34	+0.10%	101.40K
Aug 10, 2026	10.34	10.34	10.32	10.33	0.00%	21.60K
Aug 7, 2026	10.33	10.33	10.33	10.33	+0.10%	20.80K
Aug 6, 2026	10.32	10.32	10.32	10.32	0.00%	0
Aug 5, 2026	10.32	10.32	10.32	10.32	-0.10%	600
Aug 4, 2026	10.32	10.33	10.32	10.33	+0.19%	1.40K
Aug 3, 2026	10.31	10.31	10.31	10.31	-0.10%	600
Jul 31, 2026	10.32	10.32	10.32	10.32	0.00%	5.10K
Jul 30, 2026	10.32	10.32	10.32	10.32	0.00%	0
Jul 29, 2026	10.31	10.32	10.31	10.32	+0.10%	121.20K
Jul 28, 2026	10.31	10.31	10.31	10.31	-0.10%	12.50K
Jul 27, 2026	10.31	10.32	10.31	10.32	+0.10%	107.60K
Jul 24, 2026	10.31	10.32	10.31	10.31	0.00%	758.60K
Jul 23, 2026	10.31	10.31	10.31	10.31	0.00%	25.30K
Jul 22, 2026	10.31	10.31	10.30	10.31	+0.10%	7.20K
Jul 21, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 20, 2026	10.30	10.31	10.30	10.30	0.00%	61.10K
Jul 17, 2026	10.30	10.30	10.30	10.30	-0.10%	5.60K
Jul 16, 2026	10.30	10.31	10.30	10.31	0.00%	237.40K
Jul 15, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jul 14, 2026	10.31	10.31	10.30	10.31	0.00%	82.00K
Jul 13, 2026	10.31	10.31	10.31	10.31	+0.10%	200
Jul 10, 2026	10.30	10.30	10.30	10.30	0.00%	4.10K
Jul 9, 2026	10.30	10.30	10.29	10.30	+0.05%	774.30K
Jul 8, 2026	10.29	10.30	10.29	10.30	+0.05%	119.70K
Jul 7, 2026	10.29	10.29	10.29	10.29	+0.10%	210.00K
Jul 6, 2026	10.28	10.31	10.26	10.28	-0.24%	257.00K
Jul 2, 2026	10.30	10.31	10.30	10.31	+0.24%	16.30K
Jul 1, 2026	10.28	10.28	10.28	10.28	0.00%	250.10K
Jun 30, 2026	10.28	10.28	10.28	10.28	-0.05%	25.00K
Jun 29, 2026	10.29	10.29	10.29	10.29	+0.15%	600
Jun 26, 2026	10.27	10.27	10.27	10.27	0.00%	600
Jun 25, 2026	10.27	10.27	10.27	10.27	0.00%	4.20K
Jun 24, 2026	10.28	10.28	10.27	10.27	0.00%	1.09M
Jun 23, 2026	10.27	10.28	10.27	10.27	-0.10%	1.34M
Jun 22, 2026	10.28	10.28	10.27	10.28	+0.10%	80.60K
Jun 18, 2026	10.27	10.27	10.27	10.27	0.00%	60.50K
Jun 17, 2026	10.28	10.28	10.27	10.27	0.00%	12.80K
Jun 16, 2026	10.27	10.27	10.27	10.27	-0.10%	115.00K
Jun 15, 2026	10.28	10.28	10.28	10.28	+0.10%	100.00K
Jun 12, 2026	10.28	10.28	10.27	10.27	-0.10%	120.70K
Jun 11, 2026	10.28	10.28	10.28	10.28	0.00%	117.40K
Jun 10, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 9, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 8, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 5, 2026	10.29	10.29	10.27	10.28	0.00%	26.30K
Jun 4, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 3, 2026	10.28	10.28	10.27	10.28	+0.10%	128.40K
Jun 2, 2026	10.27	10.27	10.27	10.27	-0.10%	100
Jun 1, 2026	10.28	10.28	10.28	10.28	+0.10%	50.00K
May 29, 2026	10.28	10.28	10.27	10.27	0.00%	1.70K
May 28, 2026	10.26	10.27	10.26	10.27	+0.10%	18.50K
May 27, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 26, 2026	10.26	10.26	10.26	10.26	0.00%	3.10K
May 22, 2026	10.25	10.26	10.25	10.26	+0.10%	116.20K
May 21, 2026	10.25	10.25	10.25	10.25	0.00%	0
May 20, 2026	10.25	10.25	10.25	10.25	0.00%	11.00K
May 19, 2026	10.25	10.25	10.25	10.25	0.00%	0
May 18, 2026	10.24	10.25	10.23	10.25	+0.10%	221.80K
May 15, 2026	10.24	10.24	10.24	10.24	-0.10%	2.10K
May 14, 2026	10.26	10.26	10.25	10.25	+0.10%	800
May 13, 2026	10.24	10.24	10.24	10.24	0.00%	0
May 12, 2026	10.24	10.24	10.24	10.24	0.00%	16.60K
May 11, 2026	10.24	10.24	10.24	10.24	+0.10%	1.10K
May 8, 2026	10.23	10.23	10.23	10.23	0.00%	0
May 7, 2026	10.23	10.24	10.23	10.23	+0.10%	31.50K
May 6, 2026	10.23	10.23	10.22	10.22	-0.10%	165.50K
May 5, 2026	10.23	10.23	10.22	10.23	0.00%	11.60K
May 4, 2026	10.23	10.23	10.23	10.23	+0.10%	1.00K
May 1, 2026	10.22	10.22	10.22	10.22	0.00%	0
Apr 30, 2026	10.23	10.23	10.22	10.22	-0.10%	4.00K
Apr 29, 2026	10.23	10.23	10.23	10.23	-0.10%	12.70K
Apr 28, 2026	10.23	10.24	10.23	10.24	0.00%	7.80K
Apr 27, 2026	10.24	10.24	10.24	10.24	0.00%	25.20K
Apr 24, 2026	10.24	10.24	10.24	10.24	0.00%	126.40K
Apr 23, 2026	10.24	10.24	10.24	10.24	-0.10%	1.20K
Apr 22, 2026	10.24	10.25	10.24	10.25	+0.20%	1.10K
Apr 21, 2026	10.22	10.23	10.22	10.23	+0.10%	16.80K
Apr 20, 2026	10.22	10.22	10.22	10.22	-0.10%	4.60K
Apr 17, 2026	10.21	10.23	10.21	10.23	0.00%	215.20K
Apr 16, 2026	10.21	10.23	10.21	10.23	+0.24%	40.10K
Apr 15, 2026	10.20	10.21	10.19	10.21	+0.15%	10.90K
Apr 14, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 13, 2026	10.19	10.19	10.19	10.19	0.00%	13.30K
Apr 10, 2026	10.19	10.20	10.19	10.19	0.00%	28.80K
Apr 9, 2026	10.19	10.19	10.19	10.19	0.00%	68.60K
Apr 8, 2026	10.19	10.19	10.19	10.19	0.00%	3.70K
Apr 7, 2026	10.19	10.19	10.19	10.19	0.00%	37.00K
Apr 6, 2026	10.19	10.19	10.19	10.19	+0.10%	191.80K
Apr 2, 2026	10.21	10.21	10.18	10.18	-0.10%	484.00K
Apr 1, 2026	10.19	10.19	10.19	10.19	0.00%	77.70K
Mar 31, 2026	10.19	10.19	10.18	10.19	+0.10%	88.40K
Mar 30, 2026	10.18	10.19	10.18	10.18	0.00%	11.10K
Mar 27, 2026	10.19	10.19	10.18	10.18	0.00%	54.10K
Mar 26, 2026	10.19	10.19	10.18	10.18	0.00%	5.40K
Mar 25, 2026	10.18	10.18	10.18	10.18	0.00%	0
Mar 24, 2026	10.18	10.18	10.18	10.18	0.00%	0
Mar 23, 2026	10.18	10.18	10.18	10.18	0.00%	0
Mar 20, 2026	10.18	10.18	10.18	10.18	0.00%	0
Mar 19, 2026	10.18	10.18	10.18	10.18	0.00%	0
Mar 18, 2026	10.19	10.19	10.18	10.18	0.00%	22.80K
Mar 17, 2026	10.18	10.18	10.18	10.18	0.00%	14.70K
Mar 16, 2026	10.18	10.18	10.18	10.18	0.00%	40.60K
Mar 13, 2026	10.21	10.21	10.18	10.18	-0.10%	56.00K
Mar 12, 2026	10.18	10.19	10.18	10.19	+0.10%	7.60K
Mar 11, 2026	10.17	10.18	10.17	10.18	+0.10%	6.20K
Mar 10, 2026	10.18	10.18	10.16	10.17	-0.10%	5.80K
Mar 9, 2026	10.16	10.18	10.16	10.18	-0.20%	1.80K
Mar 6, 2026	10.20	10.20	10.19	10.20	-0.10%	1.60K
Mar 5, 2026	10.16	10.21	10.16	10.21	+0.17%	1.70K
Mar 4, 2026	10.21	10.21	10.19	10.19	-0.07%	1.70K
Mar 3, 2026	10.20	10.20	10.20	10.20	-0.10%	1.60K
Mar 2, 2026	10.16	10.21	10.15	10.21	+0.49%	113.40K
Feb 27, 2026	10.17	10.17	10.16	10.16	-0.10%	146.30K
Feb 26, 2026	10.17	10.19	10.17	10.17	0.00%	134.50K
Feb 25, 2026	10.17	10.17	10.16	10.17	0.00%	5.50K
Feb 24, 2026	10.17	10.17	10.17	10.17	0.00%	0
Feb 23, 2026	10.17	10.17	10.17	10.17	0.00%	0
Feb 20, 2026	10.17	10.17	10.17	10.17	0.00%	0
Feb 19, 2026	10.17	10.17	10.17	10.17	+0.10%	100
Feb 18, 2026	10.16	10.16	10.16	10.16	0.00%	800
Feb 17, 2026	10.17	10.18	10.16	10.16	-0.10%	33.90K
Feb 13, 2026	10.18	10.18	10.17	10.17	0.00%	28.20K
Feb 12, 2026	10.17	10.17	10.17	10.17	0.00%	900
Feb 11, 2026	10.18	10.18	10.17	10.17	-0.10%	360.00K
Feb 10, 2026	10.19	10.20	10.18	10.18	0.00%	21.10K
Feb 9, 2026	10.19	10.19	10.18	10.18	+0.20%	1.70K
Feb 6, 2026	10.20	10.21	10.16	10.16	-0.64%	186.20K
Feb 5, 2026	10.21	10.23	10.21	10.23	+0.05%	438.30K
Feb 4, 2026	10.21	10.22	10.21	10.22	+0.10%	4.30K
Feb 3, 2026	10.22	10.23	10.21	10.21	0.00%	273.70K
Feb 2, 2026	10.21	10.21	10.21	10.21	0.00%	62.70K
Jan 30, 2026	10.21	10.21	10.21	10.21	0.00%	800
Jan 29, 2026	10.21	10.21	10.21	10.21	0.00%	48.30K
Jan 28, 2026	10.22	10.22	10.21	10.21	0.00%	5.80K
Jan 27, 2026	10.21	10.21	10.21	10.21	+0.10%	200.10K
Jan 26, 2026	10.20	10.21	10.20	10.20	0.00%	215.00K
Jan 23, 2026	10.20	10.20	10.20	10.20	-0.10%	350.00K
Jan 22, 2026	10.21	10.21	10.19	10.21	-0.10%	8.70K
Jan 21, 2026	10.21	10.22	10.21	10.22	0.00%	400
Jan 20, 2026	10.17	10.22	10.17	10.22	+0.29%	13.50K
Jan 16, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 15, 2026	10.18	10.19	10.17	10.19	0.00%	6.90K
Jan 14, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 13, 2026	10.18	10.19	10.18	10.19	-0.05%	63.50K
Jan 12, 2026	10.20	10.20	10.20	10.20	0.00%	0
Jan 9, 2026	10.18	10.20	10.18	10.20	-0.15%	1.10K
Jan 8, 2026	10.17	10.21	10.17	10.21	+0.29%	87.80K
Jan 7, 2026	10.18	10.18	10.17	10.18	+0.20%	4.00K
Jan 6, 2026	10.16	10.16	10.16	10.16	0.00%	400
Jan 5, 2026	10.16	10.16	10.16	10.16	+0.20%	85.00K
Jan 2, 2026	10.14	10.14	10.14	10.14	+0.10%	300
Dec 31, 2025	10.16	10.16	10.13	10.13	-0.20%	780.20K
Dec 30, 2025	10.15	10.16	10.15	10.15	-0.10%	8.10K
Dec 29, 2025	10.16	10.16	10.16	10.16	0.00%	300
Dec 26, 2025	10.16	10.17	10.16	10.16	+0.10%	58.10K
Dec 24, 2025	10.15	10.15	10.15	10.15	-0.10%	200
Dec 23, 2025	10.16	10.17	10.16	10.16	-0.10%	15.20K
Dec 22, 2025	10.17	10.17	10.17	10.17	-0.10%	1.30K
Dec 19, 2025	10.18	10.18	10.18	10.18	0.00%	31.40K
Dec 18, 2025	10.18	10.18	10.16	10.18	-0.10%	264.00K
Dec 17, 2025	10.18	10.19	10.18	10.19	+0.10%	24.50K
Dec 16, 2025	10.19	10.19	10.16	10.18	+0.10%	29.90K
Dec 15, 2025	10.17	10.17	10.15	10.17	-0.20%	2.40K
Dec 12, 2025	10.19	10.19	10.19	10.19	+0.20%	500
Dec 11, 2025	10.15	10.17	10.15	10.17	0.00%	600
Dec 10, 2025	10.17	10.17	10.16	10.17	+0.10%	16.70K
Dec 9, 2025	10.15	10.16	10.15	10.16	-0.07%	22.60K
Dec 8, 2025	10.15	10.17	10.15	10.17	+0.12%	2.80K
Dec 5, 2025	10.17	10.17	10.15	10.16	-0.05%	17.40K
Dec 4, 2025	10.16	10.16	10.14	10.16	+0.10%	281.40K
Dec 3, 2025	10.14	10.15	10.14	10.15	-0.05%	51.30K
Dec 2, 2025	10.18	10.18	10.14	10.16	-0.34%	253.30K
Dec 1, 2025	10.21	10.21	10.18	10.19	-0.20%	13.30K
Nov 28, 2025	10.16	10.21	10.16	10.21	+0.44%	1.00K
Nov 26, 2025	10.19	10.20	10.15	10.17	-0.10%	12.70K
Nov 25, 2025	10.16	10.18	10.15	10.18	+0.05%	343.60K
Nov 24, 2025	10.19	10.19	10.15	10.17	+0.10%	3.70K
Nov 21, 2025	10.15	10.16	10.15	10.16	0.00%	1.50K
Nov 20, 2025	10.17	10.19	10.15	10.16	-0.10%	412.70K
Nov 19, 2025	10.16	10.21	10.16	10.17	+0.10%	94.30K
Nov 18, 2025	10.17	10.19	10.14	10.16	-0.10%	307.00K
Nov 17, 2025	10.21	10.22	10.17	10.17	-0.39%	57.00K
Nov 14, 2025	10.20	10.25	10.19	10.21	-0.39%	10.60K
Nov 13, 2025	10.30	10.30	10.25	10.25	-0.49%	18.00K
Nov 12, 2025	10.28	10.32	10.25	10.30	+0.98%	81.00K
Nov 11, 2025	10.29	10.30	10.19	10.20	-0.97%	68.70K
Nov 10, 2025	10.21	10.30	10.20	10.30	+0.19%	37.20K
Nov 7, 2025	10.27	10.28	9.01	10.28	-0.17%	45.90K
Nov 6, 2025	10.31	10.31	10.27	10.30	-0.02%	1.70K
Nov 5, 2025	10.30	10.30	10.30	10.30	-0.10%	7.10K
Nov 4, 2025	10.31	10.32	10.30	10.31	+0.19%	107.70K
Nov 3, 2025	10.29	10.29	10.29	10.29	0.00%	700
Oct 31, 2025	10.29	10.29	10.29	10.29	-0.19%	600
Oct 30, 2025	10.31	10.31	10.31	10.31	0.00%	200
Oct 29, 2025	10.40	10.40	10.31	10.31	-0.63%	85.70K
Oct 28, 2025	10.38	10.38	10.38	10.38	0.00%	0
Oct 27, 2025	10.40	10.40	10.36	10.38	+0.73%	9.10K
Oct 24, 2025	10.44	10.44	10.30	10.30	-1.20%	6.50K
Oct 23, 2025	10.36	10.44	10.35	10.43	+0.63%	74.00K
Oct 22, 2025	10.40	10.40	10.30	10.36	-0.38%	89.10K
Oct 21, 2025	10.43	10.43	10.37	10.40	+0.29%	236.20K
Oct 20, 2025	10.37	10.38	10.32	10.37	+0.58%	104.60K
Oct 17, 2025	10.37	10.38	10.31	10.31	-0.48%	333.30K
Oct 16, 2025	10.37	10.37	10.36	10.36	0.00%	14.90K
Oct 15, 2025	10.40	10.44	10.34	10.36	+0.10%	67.70K
Oct 14, 2025	10.35	10.35	10.33	10.35	+0.10%	385.60K
Oct 13, 2025	10.31	10.36	10.31	10.34	+0.22%	26.30K
Oct 10, 2025	10.32	10.32	10.32	10.32	-0.13%	300
Oct 9, 2025	10.35	10.35	10.31	10.33	+0.19%	30.40K
Oct 8, 2025	10.30	10.33	10.30	10.31	—	76.20K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCAP chart for longer ranges.