Dark

PCAP
ProCap Acquisition Corp Class A
stock NASDAQ

At Close

0.00USD0.000%(0.00)264

8.91Bid 11.85Ask 2.94Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	10.3700	10.3700	10.3700	10.3700	+0.097%	151	0.000%
2026-09-01	10.3700	10.3700	10.3600	10.3600	0.000%	291,718	+0.097%
2026-08-31	10.3600	10.3600	10.3600	10.3600	-0.096%	174	+0.097%
2026-08-27	10.3600	10.3700	10.3600	10.3700	-0.096%	1,136	0.000%
2026-08-26	10.3500	10.3800	10.3500	10.3800	+0.193%	4,919	-0.096%
2026-08-25	10.3500	10.3700	10.3500	10.3600	+0.097%	2,478	+0.097%
2026-08-24	10.3500	10.3500	10.3500	10.3500	-0.097%	5,292	+0.193%
2026-08-20	10.3400	10.3600	10.3400	10.3600	+0.193%	54,427	+0.097%
2026-08-19	10.3400	10.3400	10.3400	10.3400	+0.048%	901	+0.290%
2026-08-17	10.3350	10.3350	10.3350	10.3350	+0.048%	391	+0.339%
2026-08-14	10.3400	10.3400	10.3300	10.3300	0.000%	1,419	+0.387%
2026-08-13	10.3325	10.3325	10.3300	10.3300	0.000%	171,395	+0.387%
2026-08-12	10.3300	10.3300	10.3300	10.3300	-0.097%	200,190	+0.387%
2026-08-11	10.3300	10.3400	10.3300	10.3400	+0.097%	101,415	+0.290%
2026-08-10	10.3400	10.3400	10.3200	10.3300	0.000%	21,574	+0.387%
2026-08-07	10.3300	10.3311	10.3300	10.3300	+0.097%	20,847	+0.387%
2026-08-06	10.3200	10.3200	10.3200	10.3200	0.000%	1	+0.484%
2026-08-05	10.3200	10.3200	10.3200	10.3200	-0.097%	624	+0.484%
2026-08-04	10.3200	10.3300	10.3200	10.3300	+0.194%	1,418	+0.387%
2026-08-03	10.3100	10.3100	10.3100	10.3100	-0.097%	572	+0.582%
2026-07-31	10.3200	10.3200	10.3200	10.3200	0.000%	5,098	+0.484%
2026-07-29	10.3100	10.3200	10.3100	10.3200	+0.097%	121,184	+0.484%
2026-07-28	10.3100	10.3100	10.3100	10.3100	-0.097%	12,466	+0.582%
2026-07-27	10.3100	10.3200	10.3100	10.3200	+0.097%	107,586	+0.484%
2026-07-24	10.3100	10.3200	10.3100	10.3100	0.000%	758,618	+0.582%
2026-07-23	10.3100	10.3100	10.3100	10.3100	0.000%	25,290	+0.582%
2026-07-22	10.3050	10.3100	10.3000	10.3100	+0.097%	7,219	+0.582%
2026-07-20	10.3000	10.3100	10.3000	10.3000	0.000%	61,058	+0.680%
2026-07-17	10.3000	10.3000	10.3000	10.3000	-0.097%	5,624	+0.680%
2026-07-16	10.3000	10.3100	10.3000	10.3100	0.000%	237,378	+0.582%
2026-07-14	10.3050	10.3100	10.3000	10.3100	0.000%	81,994	+0.582%
2026-07-13	10.3100	10.3100	10.3100	10.3100	+0.097%	161	+0.582%
2026-07-10	10.2950	10.3000	10.2950	10.3000	0.000%	4,124	+0.680%
2026-07-09	10.2950	10.3000	10.2900	10.3000	+0.049%	774,264	+0.680%
2026-07-08	10.2900	10.2950	10.2900	10.2950	+0.049%	119,674	+0.729%
2026-07-07	10.2900	10.2900	10.2900	10.2900	+0.097%	210,015	+0.777%
2026-07-06	10.2800	10.3100	10.2600	10.2800	-0.243%	257,034	+0.875%
2026-07-02	10.2950	10.3050	10.2950	10.3050	+0.243%	16,296	+0.631%
2026-07-01	10.2800	10.2800	10.2800	10.2800	0.000%	250,078	+0.875%
2026-06-30	10.2800	10.2800	10.2800	10.2800	-0.049%	25,045	+0.875%
2026-06-29	10.2850	10.2850	10.2850	10.2850	+0.146%	591	+0.826%
2026-06-26	10.2700	10.2700	10.2700	10.2700	0.000%	605	+0.974%
2026-06-25	10.2700	10.2700	10.2700	10.2700	0.000%	4,246	+0.974%
2026-06-24	10.2800	10.2800	10.2700	10.2700	0.000%	1,086,367	+0.974%
2026-06-23	10.2700	10.2800	10.2650	10.2700	-0.097%	1,340,673	+0.974%
2026-06-22	10.2800	10.2800	10.2700	10.2800	+0.097%	80,567	+0.875%
2026-06-18	10.2700	10.2700	10.2700	10.2700	0.000%	60,543	+0.974%
2026-06-17	10.2750	10.2800	10.2700	10.2700	0.000%	12,787	+0.974%
2026-06-16	10.2700	10.2700	10.2700	10.2700	-0.097%	115,002	+0.974%
2026-06-15	10.2800	10.2800	10.2800	10.2800	+0.097%	100,004	+0.875%
2026-06-12	10.2800	10.2800	10.2700	10.2700	-0.097%	120,720	+0.974%
2026-06-11	10.2800	10.2800	10.2800	10.2800	0.000%	117,404	+0.875%
2026-06-05	10.2900	10.2900	10.2700	10.2800	0.000%	26,293	+0.875%
2026-06-03	10.2800	10.2800	10.2700	10.2800	+0.097%	128,433	+0.875%
2026-06-02	10.2700	10.2700	10.2700	10.2700	-0.097%	142	+0.974%
2026-06-01	10.2800	10.2800	10.2800	10.2800	+0.097%	50,006	+0.875%
2026-05-29	10.2763	10.2763	10.2700	10.2700	0.000%	1,702	+0.974%
2026-05-28	10.2600	10.2700	10.2600	10.2700	+0.097%	18,519	+0.974%
2026-05-26	10.2600	10.2600	10.2600	10.2600	0.000%	3,071	+1.072%
2026-05-22	10.2500	10.2600	10.2500	10.2600	+0.098%	116,158	+1.072%
2026-05-20	10.2500	10.2500	10.2500	10.2500	0.000%	11,004	+1.171%
2026-05-18	10.2400	10.2500	10.2300	10.2500	+0.098%	221,807	+1.171%
2026-05-15	10.2400	10.2400	10.2400	10.2400	-0.098%	2,065	+1.270%
2026-05-14	10.2550	10.2550	10.2500	10.2500	+0.098%	798	+1.171%
2026-05-12	10.2400	10.2400	10.2400	10.2400	0.000%	16,580	+1.270%
2026-05-11	10.2400	10.2400	10.2350	10.2400	+0.098%	1,063	+1.270%
2026-05-07	10.2300	10.2350	10.2250	10.2300	+0.098%	31,471	+1.369%
2026-05-06	10.2250	10.2250	10.2200	10.2200	-0.098%	165,524	+1.468%
2026-05-05	10.2250	10.2300	10.2200	10.2300	0.000%	11,587	+1.369%
2026-05-04	10.2300	10.2300	10.2300	10.2300	+0.098%	1,027	+1.369%
2026-04-30	10.2300	10.2300	10.2200	10.2200	-0.098%	3,988	+1.468%
2026-04-29	10.2331	10.2331	10.2300	10.2300	-0.098%	12,715	+1.369%
2026-04-28	10.2300	10.2400	10.2300	10.2400	0.000%	7,800	+1.270%
2026-04-27	10.2400	10.2400	10.2400	10.2400	0.000%	25,236	+1.270%
2026-04-24	10.2400	10.2400	10.2400	10.2400	0.000%	126,448	+1.270%
2026-04-23	10.2400	10.2400	10.2400	10.2400	-0.098%	1,199	+1.270%
2026-04-22	10.2400	10.2500	10.2400	10.2500	+0.196%	1,116	+1.171%
2026-04-21	10.2200	10.2300	10.2200	10.2300	+0.098%	16,819	+1.369%
2026-04-20	10.2200	10.2200	10.2200	10.2200	-0.098%	4,560	+1.468%
2026-04-17	10.2100	10.2300	10.2100	10.2300	0.000%	215,184	+1.369%
2026-04-16	10.2050	10.2300	10.2050	10.2300	+0.245%	40,097	+1.369%
2026-04-15	10.2000	10.2050	10.1900	10.2050	+0.147%	10,890	+1.617%
2026-04-13	10.1900	10.1900	10.1900	10.1900	0.000%	13,337	+1.766%
2026-04-10	10.1898	10.1950	10.1898	10.1900	0.000%	28,791	+1.766%
2026-04-09	10.1900	10.1900	10.1899	10.1900	0.000%	68,559	+1.766%
2026-04-08	10.1900	10.1900	10.1900	10.1900	0.000%	3,690	+1.766%
2026-04-07	10.1900	10.1901	10.1900	10.1900	0.000%	36,957	+1.766%
2026-04-06	10.1900	10.1900	10.1900	10.1900	+0.098%	191,778	+1.766%
2026-04-02	10.2100	10.2100	10.1800	10.1800	-0.098%	484,019	+1.866%
2026-04-01	10.1900	10.1900	10.1900	10.1900	0.000%	77,653	+1.766%
2026-03-31	10.1850	10.1900	10.1800	10.1900	+0.098%	88,360	+1.766%
2026-03-30	10.1800	10.1850	10.1800	10.1800	0.000%	11,063	+1.866%
2026-03-27	10.1900	10.1900	10.1800	10.1800	0.000%	54,099	+1.866%
2026-03-26	10.1900	10.1900	10.1800	10.1800	0.000%	5,362	+1.866%
2026-03-18	10.1900	10.1900	10.1800	10.1800	0.000%	22,802	+1.866%
2026-03-17	10.1800	10.1800	10.1800	10.1800	0.000%	14,710	+1.866%
2026-03-16	10.1800	10.1800	10.1750	10.1800	0.000%	40,574	+1.866%
2026-03-13	10.2100	10.2100	10.1800	10.1800	-0.098%	56,027	+1.866%
2026-03-12	10.1800	10.1900	10.1800	10.1900	+0.098%	7,646	+1.766%
2026-03-11	10.1699	10.1800	10.1699	10.1800	+0.098%	6,179	+1.866%
2026-03-10	10.1800	10.1800	10.1600	10.1700	-0.098%	5,782	+1.967%
2026-03-09	10.1600	10.1800	10.1600	10.1800	-0.196%	1,772	+1.866%
2026-03-06	10.2000	10.2000	10.1900	10.2000	-0.098%	1,604	+1.667%
2026-03-05	10.1601	10.2100	10.1601	10.2100	+0.166%	1,667	+1.567%
2026-03-04	10.2100	10.2100	10.1931	10.1931	-0.068%	1,728	+1.735%
2026-03-03	10.2000	10.2000	10.2000	10.2000	-0.098%	1,578	+1.667%
2026-03-02	10.1600	10.2100	10.1500	10.2100	+0.492%	113,396	+1.567%
2026-02-27	10.1700	10.1700	10.1600	10.1600	-0.098%	146,301	+2.067%
2026-02-26	10.1700	10.1900	10.1700	10.1700	0.000%	134,497	+1.967%
2026-02-25	10.1650	10.1700	10.1600	10.1700	0.000%	5,518	+1.967%
2026-02-19	10.1700	10.1700	10.1700	10.1700	+0.098%	106	+1.967%
2026-02-18	10.1600	10.1600	10.1600	10.1600	0.000%	797	+2.067%
2026-02-17	10.1700	10.1750	10.1600	10.1600	-0.098%	33,896	+2.067%
2026-02-13	10.1750	10.1750	10.1700	10.1700	0.000%	28,155	+1.967%
2026-02-12	10.1700	10.1700	10.1700	10.1700	0.000%	933	+1.967%
2026-02-11	10.1750	10.1800	10.1700	10.1700	-0.098%	359,957	+1.967%
2026-02-10	10.1900	10.2000	10.1800	10.1800	0.000%	21,149	+1.866%
2026-02-09	10.1900	10.1900	10.1800	10.1800	+0.197%	1,721	+1.866%
2026-02-06	10.2000	10.2050	10.1600	10.1600	-0.636%	186,204	+2.067%
2026-02-05	10.2100	10.2250	10.2100	10.2250	+0.049%	438,294	+1.418%
2026-02-04	10.2100	10.2200	10.2100	10.2200	+0.098%	4,344	+1.468%
2026-02-03	10.2200	10.2300	10.2100	10.2100	0.000%	273,712	+1.567%
2026-02-02	10.2100	10.2100	10.2100	10.2100	0.000%	62,688	+1.567%
2026-01-30	10.2100	10.2100	10.2100	10.2100	0.000%	838	+1.567%
2026-01-29	10.2100	10.2100	10.2100	10.2100	0.000%	48,317	+1.567%
2026-01-28	10.2200	10.2200	10.2100	10.2100	0.000%	5,838	+1.567%
2026-01-27	10.2100	10.2100	10.2100	10.2100	+0.098%	200,053	+1.567%
2026-01-26	10.2000	10.2100	10.2000	10.2000	0.000%	215,012	+1.667%
2026-01-23	10.2000	10.2000	10.2000	10.2000	-0.098%	350,032	+1.667%
2026-01-22	10.2100	10.2100	10.1900	10.2100	-0.098%	8,715	+1.567%
2026-01-21	10.2100	10.2200	10.2100	10.2200	0.000%	392	+1.468%
2026-01-20	10.1700	10.2200	10.1700	10.2200	+0.294%	13,534	+1.468%
2026-01-15	10.1810	10.1900	10.1710	10.1900	0.000%	6,867	+1.766%
2026-01-13	10.1800	10.1900	10.1800	10.1900	-0.049%	63,509	+1.766%
2026-01-09	10.1800	10.1950	10.1800	10.1950	-0.147%	1,108	+1.717%
2026-01-08	10.1700	10.2100	10.1700	10.2100	+0.295%	87,831	+1.567%
2026-01-07	10.1800	10.1800	10.1700	10.1800	+0.197%	3,987	+1.866%
2026-01-06	10.1600	10.1600	10.1600	10.1600	0.000%	405	+2.067%
2026-01-05	10.1600	10.1600	10.1550	10.1600	+0.197%	85,020	+2.067%
2026-01-02	10.1400	10.1400	10.1400	10.1400	+0.099%	293	+2.268%
2025-12-31	10.1600	10.1600	10.1300	10.1300	-0.197%	780,229	+2.369%
2025-12-30	10.1500	10.1600	10.1500	10.1500	-0.098%	8,088	+2.167%
2025-12-29	10.1600	10.1600	10.1600	10.1600	0.000%	269	+2.067%
2025-12-26	10.1622	10.1700	10.1600	10.1600	+0.099%	58,103	+2.067%
2025-12-24	10.1500	10.1500	10.1500	10.1500	-0.098%	215	+2.167%
2025-12-23	10.1600	10.1650	10.1600	10.1600	-0.098%	15,237	+2.067%
2025-12-22	10.1700	10.1700	10.1700	10.1700	-0.098%	1,251	+1.967%
2025-12-19	10.1750	10.1800	10.1750	10.1800	0.000%	31,423	+1.866%
2025-12-18	10.1800	10.1800	10.1600	10.1800	-0.098%	264,023	+1.866%
2025-12-17	10.1800	10.1900	10.1800	10.1900	+0.098%	24,483	+1.766%
2025-12-16	10.1900	10.1900	10.1600	10.1800	+0.098%	29,917	+1.866%
2025-12-15	10.1700	10.1700	10.1500	10.1700	-0.196%	2,356	+1.967%
2025-12-12	10.1900	10.1900	10.1900	10.1900	+0.197%	480	+1.766%
2025-12-11	10.1503	10.1700	10.1503	10.1700	0.000%	646	+1.967%
2025-12-10	10.1700	10.1700	10.1600	10.1700	+0.098%	16,754	+1.967%
2025-12-09	10.1500	10.1600	10.1500	10.1600	-0.070%	22,564	+2.067%
2025-12-08	10.1500	10.1700	10.1500	10.1671	+0.119%	2,780	+1.996%
2025-12-05	10.1700	10.1700	10.1500	10.1550	-0.049%	17,426	+2.117%
2025-12-04	10.1600	10.1600	10.1400	10.1600	+0.099%	281,406	+2.067%
2025-12-03	10.1400	10.1500	10.1400	10.1500	-0.049%	51,313	+2.167%
2025-12-02	10.1800	10.1800	10.1400	10.1550	-0.343%	253,344	+2.117%
2025-12-01	10.2100	10.2100	10.1800	10.1900	-0.196%	13,337	+1.766%
2025-11-28	10.1600	10.2100	10.1600	10.2100	+0.443%	1,027	+1.567%
2025-11-26	10.1900	10.1976	10.1500	10.1650	-0.098%	12,687	+2.017%
2025-11-25	10.1600	10.1800	10.1500	10.1750	+0.049%	343,620	+1.916%
2025-11-24	10.1900	10.1900	10.1500	10.1700	+0.098%	3,679	+1.967%
2025-11-21	10.1500	10.1600	10.1500	10.1600	0.000%	1,502	+2.067%
2025-11-20	10.1691	10.1900	10.1500	10.1600	-0.098%	412,693	+2.067%
2025-11-19	10.1600	10.2100	10.1600	10.1700	+0.098%	94,326	+1.967%
2025-11-18	10.1700	10.1900	10.1400	10.1600	-0.098%	307,018	+2.067%
2025-11-17	10.2100	10.2200	10.1700	10.1700	-0.392%	56,950	+1.967%
2025-11-14	10.2000	10.2500	10.1900	10.2100	-0.390%	10,631	+1.567%
2025-11-13	10.3000	10.3000	10.2500	10.2500	-0.485%	18,032	+1.171%
2025-11-12	10.2829	10.3166	10.2500	10.3000	+0.980%	80,985	+0.680%
2025-11-11	10.2900	10.3000	10.1900	10.2000	-0.971%	68,674	+1.667%
2025-11-10	10.2107	10.3000	10.2000	10.3000	+0.196%	37,229	+0.680%
2025-11-07	10.2663	10.2800	9.0100	10.2799	-0.180%	45,906	+0.876%
2025-11-06	10.3142	10.3142	10.2700	10.2984	-0.016%	1,664	+0.695%
2025-11-05	10.3000	10.3000	10.3000	10.3000	-0.097%	7,083	+0.680%
2025-11-04	10.3100	10.3200	10.3000	10.3100	+0.194%	107,656	+0.582%
2025-11-03	10.2904	10.2904	10.2900	10.2900	0.000%	728	+0.777%
2025-10-31	10.2900	10.2900	10.2900	10.2900	-0.194%	639	+0.777%
2025-10-30	10.3100	10.3100	10.3100	10.3100	0.000%	177	+0.582%
2025-10-29	10.4000	10.4000	10.3100	10.3100	-0.627%	85,653	+0.582%
2025-10-27	10.4000	10.4000	10.3550	10.3750	+0.728%	9,164	-0.048%
2025-10-24	10.4391	10.4391	10.3000	10.3000	-1.199%	6,460	+0.680%
2025-10-23	10.3600	10.4418	10.3500	10.4250	+0.627%	73,966	-0.528%
2025-10-22	10.4001	10.4001	10.3000	10.3600	-0.385%	89,146	+0.097%
2025-10-21	10.4280	10.4300	10.3729	10.4000	+0.289%	236,249	-0.288%
2025-10-20	10.3700	10.3800	10.3150	10.3700	+0.582%	104,568	0.000%
2025-10-17	10.3700	10.3800	10.3100	10.3100	-0.483%	333,293	+0.582%
2025-10-16	10.3700	10.3701	10.3600	10.3600	0.000%	14,927	+0.097%
2025-10-15	10.4000	10.4400	10.3400	10.3600	+0.097%	67,674	+0.097%
2025-10-14	10.3500	10.3500	10.3300	10.3500	+0.097%	385,575	+0.193%
2025-10-13	10.3100	10.3600	10.3100	10.3400	+0.223%	26,262	+0.290%
2025-10-10	10.3170	10.3170	10.3170	10.3170	-0.126%	275	+0.514%
2025-10-09	10.3499	10.3500	10.3100	10.3300	+0.194%	30,407	+0.387%
2025-10-08	10.3000	10.3300	10.3000	10.3100	-0.097%	76,239	+0.582%
2025-10-07	10.3639	10.3639	10.2750	10.3200	+0.097%	58,660	+0.484%
2025-10-06	10.3500	10.4000	10.3000	10.3100	0.000%	2,018	+0.582%
2025-10-03	10.4200	10.4400	10.3000	10.3100	-0.579%	3,230	+0.582%
2025-10-02	10.3100	10.3700	10.3000	10.3700	-0.766%	51,046	0.000%
2025-10-01	10.3000	10.4500	10.2300	10.4500	+1.753%	6,466	-0.766%
2025-09-30	10.2200	10.3900	10.2200	10.2700	+0.686%	114,265	+0.974%
2025-09-29	10.2350	10.2350	10.1600	10.2000	-0.536%	50,568	+1.667%
2025-09-26	10.2550	10.2550	10.2550	10.2550	+0.539%	708	+1.121%
2025-09-25	10.2000	10.2000	10.2000	10.2000	-0.293%	3,693	+1.667%
2025-09-24	10.2500	10.2500	10.1500	10.2300	+0.098%	11,597	+1.369%
2025-09-23	10.2400	10.2400	10.1900	10.2200	-0.195%	35,179	+1.468%
2025-09-22	10.2300	10.2400	10.1800	10.2400	+0.589%	186,653	+1.270%
2025-09-19	10.2309	10.2500	10.1702	10.1800	-0.391%	31,926	+1.866%
2025-09-18	10.2400	10.2400	10.1595	10.2200	-0.195%	19,640	+1.468%
2025-09-17	10.2500	10.2500	10.1500	10.2400	+0.098%	4,809	+1.270%
2025-09-16	10.1900	10.2500	10.1900	10.2300	-0.195%	7,160	+1.369%
2025-09-15	10.2500	10.2660	10.2300	10.2500	0.000%	5,015	+1.171%
2025-09-12	10.2498	10.2600	10.2498	10.2500	0.000%	15,672	+1.171%
2025-09-11	10.2900	10.2900	10.2300	10.2500	0.000%	10,225	+1.171%
2025-09-10	10.2500	10.2500	10.2200	10.2500	+0.147%	105,890	+1.171%
2025-09-09	10.2500	10.2500	10.2200	10.2350	+0.147%	220,961	+1.319%
2025-09-08	10.2300	10.2300	10.1800	10.2200	0.000%	126,286	+1.468%
2025-09-05	10.2200	10.2200	10.2000	10.2200	0.000%	2,593	+1.468%
2025-09-04	10.2000	10.2200	10.2000	10.2200	-0.293%	105,035	+1.468%
2025-09-03	10.2200	10.2500	10.2200	10.2500	+0.196%	20,297	+1.171%
2025-09-02	10.2300	10.2700	10.2200	10.2300	-0.583%	162,129	+1.369%
2025-08-29	10.2700	10.2900	10.2650	10.2900	+0.587%	141,554	+0.777%
2025-08-28	10.1880	10.2990	10.1880	10.2300	+0.838%	65,581	+1.369%
2025-08-27	10.1500	10.2300	10.1400	10.1450	-0.957%	112,175	+2.218%
2025-08-26	10.2300	10.2700	9.9650	10.2430	-0.068%	19,223	+1.240%
2025-08-22	10.2500	10.2600	9.6350	10.2500	-0.086%	42,595	+1.171%
2025-08-21	10.2199	10.2651	9.8050	10.2588	+0.576%	50,196	+1.084%
2025-08-20	10.2150	10.2150	10.1700	10.2000	-0.098%	1,482,696	+1.667%
2025-08-19	10.2400	10.2500	10.2100	10.2100	-0.584%	18,830	+1.567%
2025-08-18	10.2700	10.2700	10.2700	10.2700	+0.097%	8,196	+0.974%
2025-08-15	10.2600	10.2600	10.2600	10.2600	+0.146%	8,599	+1.072%
2025-08-14	10.2506	10.2600	10.2400	10.2450	+0.049%	15,887	+1.220%
2025-08-13	10.2550	10.2600	10.2400	10.2400	-0.098%	18,363	+1.270%
2025-08-12	10.2995	10.2995	9.8527	10.2500	-0.195%	80,041	+1.171%
2025-08-11	10.3410	10.3480	10.2700	10.2700	-0.388%	19,387	+0.974%
2025-08-08	10.4000	10.4000	10.3100	10.3100	-0.483%	83,371	+0.582%
2025-08-07	10.4340	10.4340	10.3500	10.3600	-0.385%	17,766	+0.097%
2025-08-06	10.4200	10.4200	10.3500	10.4000	+0.193%	55,594	-0.288%
2025-08-05	10.4000	10.4400	10.3700	10.3800	-0.575%	83,569	-0.096%
2025-08-04	10.3868	10.4400	10.3800	10.4400	+0.336%	8,989	-0.670%
2025-08-01	10.4035	10.4400	10.3750	10.4050	-0.240%	24,164	-0.336%
2025-07-31	10.4500	10.4500	10.4000	10.4300	0.000%	40,942	-0.575%
2025-07-30	10.4500	10.4700	10.4300	10.4300	-0.096%	13,930	-0.575%
2025-07-29	10.4700	10.4700	10.4400	10.4400	-0.287%	61,042	-0.670%
2025-07-28	10.4800	10.4900	10.4450	10.4700	0.000%	111,452	-0.955%
2025-07-25	10.4800	10.4800	10.4700	10.4700	-0.110%	410,164	-0.955%
2025-07-24	10.4800	10.4900	10.4705	10.4815	+0.014%	19,012	-1.064%
2025-07-23	10.4700	10.5000	10.4537	10.4800	+0.308%	24,320	-1.050%
2025-07-22	10.4300	10.4606	10.4300	10.4478	+0.075%	45,812	-0.745%
2025-07-21	10.4400	10.4500	10.4100	10.4400	+0.192%	114,605	-0.670%
2025-07-18	10.4600	10.4800	10.4194	10.4200	-0.382%	48,746	-0.480%
2025-07-17	10.4500	10.4800	10.4200	10.4600	+0.288%	5,478	-0.860%
2025-07-16	10.4491	10.4558	10.4200	10.4300	-0.477%	27,178	-0.575%
2025-07-15	10.4500	10.4900	10.4200	10.4800	+0.383%	38,692	-1.050%
2025-07-14	11.4200	11.4200	10.4100	10.4400	0.000%	41,496	-0.670%
2025-07-11	10.2000	10.5350	10.2000	10.4400	+165.649%	12,052	-0.670%
2009-12-02	3.9000	4.0101	3.8800	3.9300	+0.769%	206,022	+163.868%
2009-12-01	3.8900	3.9600	3.8400	3.9000	+1.299%	178,936	+165.897%
2009-11-30	3.8700	3.9099	3.8300	3.8500	0.000%	116,661	+169.351%
2009-11-27	3.8600	3.9200	3.8400	3.8500	-2.778%	87,341	+169.351%
2009-11-25	4.0000	4.1000	3.9600	3.9600	-0.752%	330,568	+161.869%
2009-11-24	4.0000	4.0400	3.9600	3.9900	0.000%	170,710	+159.900%
2009-11-23	3.9000	4.0399	3.9000	3.9900	+2.571%	255,398	+159.900%
2009-11-20	3.8300	3.9200	3.8300	3.8900	+0.258%	128,861	+166.581%
2009-11-19	3.8800	3.9000	3.8200	3.8800	-1.272%	75,938	+167.268%
2009-11-18	3.8700	4.0000	3.8000	3.9300	+1.289%	563,247	+163.868%
2009-11-17	3.7300	3.8900	3.7300	3.8800	+4.021%	226,452	+167.268%
2009-11-16	3.6700	3.7500	3.5800	3.7300	+3.611%	346,579	+178.016%
2009-11-13	3.7400	3.7400	3.6000	3.6000	-2.703%	173,345	+188.056%
2009-11-12	3.5900	3.7000	3.5500	3.7000	+1.648%	113,772	+180.270%
2009-11-11	3.8200	3.9000	3.6400	3.6400	-6.667%	135,521	+184.890%
2009-11-10	3.9100	3.9151	3.8300	3.9000	+0.775%	160,053	+165.897%
2009-11-09	3.8200	3.9400	3.8200	3.8700	+1.309%	82,380	+167.959%
2009-11-06	3.8500	3.9600	3.8100	3.8200	0.000%	136,158	+171.466%
2009-11-05	3.7800	3.9000	3.7200	3.8200	+0.526%	142,781	+171.466%
2009-11-04	3.9000	3.9000	3.7700	3.8000	-1.554%	114,900	+172.895%
2009-11-03	3.9300	4.0100	3.8400	3.8600	-1.531%	158,623	+168.653%
2009-11-02	3.8900	4.0100	3.8700	3.9200	+1.818%	83,647	+164.541%
2009-10-30	4.0000	4.0200	3.8500	3.8500	-3.750%	163,856	+169.351%
2009-10-29	3.9700	4.0384	3.9000	4.0000	+3.627%	109,818	+159.250%
2009-10-28	3.9200	3.9800	3.8600	3.8600	-1.781%	104,883	+168.653%
2009-10-27	3.9500	4.0001	3.9118	3.9300	-0.506%	217,114	+163.868%
2009-10-26	3.9500	4.0000	3.9400	3.9500	+1.023%	58,115	+162.532%
2009-10-23	4.0000	4.0000	3.8600	3.9100	-1.263%	49,334	+165.217%
2009-10-22	3.9500	3.9800	3.9000	3.9600	+0.508%	128,840	+161.869%
2009-10-21	3.9300	4.0100	3.9300	3.9400	+0.767%	54,918	+163.198%
2009-10-20	4.0000	4.0000	3.9000	3.9100	-1.263%	46,880	+165.217%
2009-10-19	4.0300	4.0300	3.9500	3.9600	-1.000%	27,169	+161.869%
2009-10-16	4.0300	4.0300	3.9500	4.0000	-1.235%	38,971	+159.250%
2009-10-15	4.0000	4.0500	3.9900	4.0500	+0.496%	50,359	+156.049%
2009-10-14	3.9900	4.0500	3.9520	4.0300	+1.768%	55,749	+157.320%
2009-10-13	4.0100	4.0900	3.9304	3.9600	-2.703%	66,048	+161.869%
2009-10-12	4.0600	4.0900	4.0400	4.0700	+0.246%	117,581	+154.791%
2009-10-09	4.0100	4.0700	4.0100	4.0600	+0.247%	88,190	+155.419%
2009-10-08	4.1600	4.1600	4.0100	4.0500	-1.937%	102,282	+156.049%
2009-10-07	4.1300	4.1910	4.0900	4.1300	-1.196%	64,127	+151.090%
2009-10-06	4.1900	4.1900	4.0900	4.1800	-0.476%	55,153	+148.086%
2009-10-05	4.0700	4.2701	4.0700	4.2000	+3.448%	175,653	+146.905%
2009-10-02	4.0000	4.1100	4.0000	4.0600	-0.490%	120,646	+155.419%
2009-10-01	4.0900	4.1500	4.0400	4.0800	0.000%	76,700	+154.167%
2009-09-30	4.1100	4.1500	4.0500	4.0800	+0.493%	98,731	+154.167%
2009-09-29	4.0200	4.1500	4.0200	4.0600	+2.010%	82,494	+155.419%
2009-09-28	3.9100	4.0300	3.8800	3.9800	+2.051%	118,426	+160.553%
2009-09-25	3.9000	3.9600	3.8500	3.9000	0.000%	92,648	+165.897%
2009-09-24	3.9500	4.1800	3.7900	3.9000	-6.475%	193,409	+165.897%
2009-09-23	3.9500	4.2200	3.7500	4.1700	+5.303%	245,078	+148.681%
2009-09-22	3.9100	4.0000	3.8600	3.9600	+2.062%	100,453	+161.869%
2009-09-21	3.8800	3.9400	3.8490	3.8800	-1.020%	118,721	+167.268%
2009-09-18	3.9000	3.9500	3.8800	3.9200	+1.292%	140,079	+164.541%
2009-09-17	3.9300	3.9600	3.8390	3.8700	-2.519%	161,673	+167.959%
2009-09-16	3.9000	3.9700	3.9000	3.9700	+1.146%	176,077	+161.209%
2009-09-15	3.9300	3.9400	3.8600	3.9250	+0.641%	97,644	+164.204%
2009-09-14	3.8900	3.9500	3.8500	3.9000	0.000%	119,536	+165.897%
2009-09-11	3.9000	3.9300	3.8500	3.9000	+0.775%	332,883	+165.897%
2009-09-10	3.8500	3.9000	3.8400	3.8700	+0.259%	221,224	+167.959%
2009-09-09	3.7501	3.8700	3.7501	3.8600	+1.312%	167,249	+168.653%
2009-09-08	3.7100	3.8700	3.7100	3.8100	+2.695%	73,845	+172.178%
2009-09-04	3.6000	3.7100	3.6000	3.7100	+3.056%	44,797	+179.515%
2009-09-03	3.5900	3.6500	3.5700	3.6000	-0.277%	37,748	+188.056%
2009-09-02	3.6500	3.7000	3.5300	3.6100	-1.635%	261,619	+187.258%
2009-09-01	3.8600	3.8701	3.6700	3.6700	-5.168%	139,505	+182.561%
2009-08-31	3.8700	3.8900	3.8500	3.8700	-2.025%	64,462	+167.959%
2009-08-28	3.9300	3.9600	3.8600	3.9500	+0.254%	94,762	+162.532%
2009-08-27	3.9500	3.9800	3.8500	3.9400	-0.253%	87,676	+163.198%
2009-08-26	3.8900	3.9500	3.8200	3.9500	+2.332%	508,278	+162.532%
2009-08-25	3.7800	3.8900	3.7800	3.8600	+1.579%	523,054	+168.653%
2009-08-24	3.8700	3.9000	3.7300	3.8000	-1.809%	258,873	+172.895%
2009-08-21	3.8000	3.9200	3.7900	3.8700	+3.200%	271,205	+167.959%
2009-08-20	3.7200	3.8500	3.7200	3.7500	+0.806%	412,606	+176.533%
2009-08-19	3.6600	3.7900	3.6560	3.7200	+1.087%	186,124	+178.763%
2009-08-18	3.6900	3.7500	3.6200	3.6800	-0.271%	145,788	+181.793%
2009-08-17	3.6500	3.7100	3.5500	3.6900	-1.072%	83,129	+181.030%
2009-08-14	3.7800	3.8000	3.7120	3.7300	-1.061%	63,625	+178.016%
2009-08-13	3.7700	3.7900	3.7500	3.7700	0.000%	181,164	+175.066%
2009-08-12	3.7100	3.7900	3.7100	3.7700	+1.617%	213,182	+175.066%
2009-08-11	3.7800	3.8100	3.7100	3.7100	-2.880%	155,331	+179.515%
2009-08-10	3.8300	3.8400	3.7600	3.8200	-0.261%	276,732	+171.466%
2009-08-07	3.7700	3.8700	3.7500	3.8300	+2.133%	291,450	+170.757%
2009-08-06	3.7200	3.8400	3.7200	3.7500	-0.003%	219,832	+176.533%
2009-08-05	3.7000	3.8500	3.7000	3.7501	-2.086%	221,966	+176.526%
2009-08-04	3.6000	3.8400	3.6000	3.8300	-0.260%	430,338	+170.757%
2009-08-03	3.0000	3.8900	2.8500	3.8400	+97.024%	1,698,398	+170.052%
2009-07-31	2.0300	2.0300	1.8800	1.9490	-2.550%	67,034	+432.068%
2009-07-30	1.8000	2.0100	1.8000	2.0000	+12.360%	174,509	+418.500%
2009-07-29	1.7900	1.8700	1.7600	1.7800	-1.657%	69,942	+482.584%
2009-07-28	1.8700	1.8800	1.7900	1.8100	-2.162%	50,211	+472.928%
2009-07-27	1.7900	1.8700	1.7900	1.8500	+3.352%	80,719	+460.541%
2009-07-24	1.7900	1.8300	1.7500	1.7900	+0.562%	71,626	+479.330%
2009-07-23	1.7500	1.7900	1.7500	1.7800	+3.488%	60,271	+482.584%
2009-07-22	1.7000	1.7420	1.7000	1.7200	+1.775%	64,949	+502.907%
2009-07-21	1.7500	1.7705	1.6900	1.6900	-3.977%	86,279	+513.609%
2009-07-20	1.7600	1.7800	1.7500	1.7600	+0.571%	81,087	+489.205%
2009-07-17	1.7500	1.7800	1.7500	1.7500	0.000%	87,773	+492.571%
2009-07-16	1.6900	1.8000	1.6200	1.7500	-1.685%	59,897	+492.571%
2009-07-15	1.7400	1.7900	1.7000	1.7800	+2.299%	145,979	+482.584%
2009-07-14	1.7000	1.7700	1.7000	1.7400	+0.578%	111,791	+495.977%
2009-07-13	1.7200	1.7500	1.6700	1.7300	0.000%	43,209	+499.422%
2009-07-10	1.6700	1.7500	1.6700	1.7300	+1.765%	60,655	+499.422%
2009-07-09	1.6500	1.7200	1.6500	1.7000	+3.030%	54,585	+510.000%
2009-07-08	1.6000	1.7500	1.6000	1.6500	0.000%	86,563	+528.485%
2009-07-07	1.6200	1.6500	1.6000	1.6500	+4.430%	152,700	+528.485%
2009-07-06	1.6900	1.6900	1.5800	1.5800	-5.389%	120,739	+556.329%
2009-07-02	1.6200	1.7100	1.6200	1.6700	0.000%	109,672	+520.958%
2009-07-01	1.6900	1.7299	1.6300	1.6700	-2.339%	50,652	+520.958%
2009-06-30	1.5800	1.7500	1.5500	1.7100	+8.228%	102,403	+506.433%
2009-06-29	1.6000	1.7500	1.5800	1.5800	+1.282%	228,772	+556.329%
2009-06-26	1.6400	1.7200	1.5200	1.5600	-6.587%	4,670,123	+564.744%

.dark-mode .FP4Hvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FP4Hvm{ color: #333333; background-color: white; border: 2px solid #333333; }PCAPProCap Acquisition Corp Class Astock NASDAQ

PCAP
ProCap Acquisition Corp Class A
stock NASDAQ