MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCAP — ProCap Acquisition Corp Class A Ordinary Shares
NasdaqProCap Acquisition Corp Class A Ordinary Shares
$10.40
-0.01(-0.10%)
- O
- 10.41
- H
- 10.41
- L
- 10.40
- V
- 50.41K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.40
Period Return-0.38%
Period High$11.42
Period Low$9.01
Avg Daily Volume75.9K
Total Trading Days299
PCAP — Historical OHLCV Price & Volume Table
Jul 11, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.41 | $10.41 | $10.40 | $10.40 | $-0.01 | -0.10% | 50,414 | $10.40 | $10.40 $10.41 |
| Oct 1, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +$0.00 | +0.00% | 157 | $10.41 | $10.41 $10.41 |
| Sep 30, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +$0.03 | +0.29% | 379 | $10.43 | $10.41 $10.41 |
| Sep 29, 2026 | $10.40 | $10.40 | $10.38 | $10.38 | $-0.01 | -0.10% | 3,038 | $10.40 | $10.38 $10.40 |
| Sep 28, 2026 | $10.38 | $10.40 | $10.38 | $10.39 | +$0.01 | +0.10% | 71,147 | $10.40 | $10.38 $10.40 |
| Sep 25, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | +$0.01 | +0.05% | 1,926 | $10.38 | $10.38 $10.38 |
| Sep 24, 2026 | $10.38 | $10.38 | $10.37 | $10.38 | +$0.01 | +0.05% | 13,619 | $10.37 | $10.37 $10.38 |
| Sep 23, 2026 | $10.38 | $10.38 | $10.37 | $10.37 | +$0.00 | +0.00% | 29,178 | $10.37 | $10.37 $10.38 |
| Sep 22, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.00 | +0.00% | 28,308 | $10.37 | $10.37 $10.37 |
| Sep 21, 2026 | $10.38 | $10.38 | $10.37 | $10.37 | +$0.00 | +0.00% | 55,725 | $10.37 | $10.37 $10.38 |
| Sep 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.00 | +0.00% | 200,162 | $10.37 | $10.37 $10.37 |
| Sep 16, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.00 | +0.00% | 757 | $10.37 | $10.37 $10.37 |
| Sep 15, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.00 | +0.00% | 2,026 | $10.37 | $10.37 $10.37 |
| Sep 10, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.00 | +0.00% | 23,798 | $10.37 | $10.37 $10.37 |
| Sep 9, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.00 | +0.00% | 20,131 | $10.37 | $10.37 $10.37 |
| Sep 8, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.00 | +0.00% | 19,104 | $10.37 | $10.37 $10.37 |
| Sep 3, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.01 | +0.10% | 151 | $10.37 | $10.37 $10.37 |
| Sep 1, 2026 | $10.37 | $10.37 | $10.36 | $10.36 | +$0.00 | +0.00% | 291,718 | $10.37 | $10.36 $10.37 |
| Aug 31, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $-0.01 | -0.10% | 174 | $10.36 | $10.36 $10.36 |
| Aug 27, 2026 | $10.36 | $10.37 | $10.36 | $10.37 | $-0.01 | -0.10% | 1,136 | $10.36 | $10.36 $10.37 |
| Aug 26, 2026 | $10.35 | $10.38 | $10.35 | $10.38 | +$0.02 | +0.19% | 4,919 | $10.37 | $10.35 $10.38 |
| Aug 25, 2026 | $10.35 | $10.37 | $10.35 | $10.36 | +$0.01 | +0.10% | 2,478 | $10.36 | $10.35 $10.37 |
| Aug 24, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $-0.01 | -0.10% | 5,292 | $10.35 | $10.35 $10.35 |
| Aug 20, 2026 | $10.34 | $10.36 | $10.34 | $10.36 | +$0.02 | +0.19% | 54,427 | $10.34 | $10.34 $10.36 |
| Aug 19, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.01 | +0.05% | 901 | $10.34 | $10.34 $10.34 |
| Aug 17, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.01 | +0.05% | 390 | $10.33 | $10.34 $10.34 |
| Aug 14, 2026 | $10.34 | $10.34 | $10.33 | $10.33 | +$0.00 | +0.00% | 1,419 | $10.34 | $10.33 $10.34 |
| Aug 13, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 171,394 | $10.33 | $10.33 $10.33 |
| Aug 12, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | $-0.01 | -0.10% | 200,190 | $10.33 | $10.33 $10.33 |
| Aug 11, 2026 | $10.33 | $10.34 | $10.33 | $10.34 | +$0.01 | +0.10% | 101,415 | $10.33 | $10.33 $10.34 |