Daily trading records

ProCap Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 37 recent trading days for ProCap Acquisition.

The verified trading-day record runs from May 11, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ProCap Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ProCap Acquisition's price trend and period performance.

The chart connects verified session closes from May 11, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.03%

From the August 20, 2026 close of $0.30 to $0.3001 on September 3, 2026.

20-session performance

-6.25%

From the June 22, 2026 close of $0.3201 to $0.3001 on September 3, 2026.

ProCap Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.3001$0.3001$0.30$0.30016,920-$0.0249 (-7.65%)
$0.33$0.33$0.3001$0.3252,309+$0.025 (+8.32%)
$0.30$0.30$0.30$0.30304$0.00 (0.00%)
$0.30$0.30$0.30$0.30450-$0.0002 (-0.07%)
$0.30$0.3002$0.2899$0.30026,016+$0.0002 (+0.07%)
$0.30$0.30$0.30$0.30301$0.00 (0.00%)
$0.30$0.3002$0.30$0.301,102$0.00 (0.00%)
$0.3001$0.3001$0.30$0.30333$0.00 (0.00%)
$0.3002$0.3002$0.30$0.30153,549-$0.0201 (-6.28%)
$0.3201$0.3201$0.3201$0.3201100$0.00 (0.00%)
$0.33$0.33$0.3201$0.320126,601-$0.0399 (-11.08%)
$0.3499$0.36$0.3498$0.366,627+$0.025 (+7.46%)
$0.335$0.335$0.335$0.3358,035+$0.0149 (+4.65%)
$0.3201$0.3202$0.3201$0.320110,400-$0.0399 (-11.08%)
$0.3398$0.36$0.3398$0.362,581+$0.0299 (+9.07%)
$0.3301$0.3301$0.3301$0.3301250+$0.01 (+3.11%)
$0.3201$0.3591$0.3201$0.32012,978$0.00 (0.00%)
$0.3201$0.42$0.3201$0.32015,534-$0.0099 (-3.00%)
$0.33$0.33$0.33$0.33694+$0.0099 (+3.09%)
$0.3201$0.3201$0.3201$0.320110,000$0.00 (0.00%)
$0.3151$0.3201$0.3151$0.3201700-$0.00 (-0.00%)
$0.3201$0.3201$0.3201$0.32012,587+$0.00 (+0.00%)
$0.3201$0.3201$0.3201$0.32014,823-$0.0099 (-3.00%)
$0.3201$0.33$0.3201$0.33811+$0.0099 (+3.09%)
$0.3201$0.3201$0.3201$0.320115,513-$0.0199 (-5.85%)
$0.34$0.34$0.34$0.349,042+$0.019 (+5.92%)
$0.305$0.321$0.305$0.32131,184+$0.0053 (+1.68%)
$0.3599$0.3599$0.3075$0.31573,222-$0.0143 (-4.33%)
$0.32$0.33$0.32$0.336,951+$0.01 (+3.13%)
$0.32$0.32$0.32$0.32512+$0.0301 (+10.38%)
$0.2899$0.2899$0.2899$0.28991,028-$0.0001 (-0.03%)
$0.29$0.29$0.29$0.29300-$0.03 (-9.38%)
$0.32$0.32$0.32$0.322,985$0.00 (0.00%)
$0.32$0.32$0.32$0.321,448-$0.03 (-8.57%)
$0.31$0.35$0.2901$0.353,442+$0.04 (+12.90%)
$0.32$0.32$0.30$0.3114,045-$0.03 (-8.82%)
$0.3429$0.3429$0.34$0.343,108No prior close

Verified data

Trading days shown
37
Coverage start
May 11, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ProCap Acquisition company profile.Review ProCap Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is ProCap Acquisition's latest verified closing price?

ProCap Acquisition closed at $0.3001 on September 3, 2026.

What period does ProCap Acquisition's price history cover?

The page shows 37 verified sessions from May 11, 2026 through September 3, 2026.

What data is included in ProCap Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ProCap Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ProCap Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.