Nasdaq · PCAP · stock
ProCap Acquisition Corp (PCAP) stock price history
Every Nasdaq trading session of ProCap Acquisition Corp from Jul 11, 2025 to Nov 11, 2026: 338 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCAP adjusted close, 2025 to 2026
- $10.48
- All time high, 2025
- $10.45
- 52 week high, $10.13 low
- 338
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PCAP key facts
- ProCap Acquisition Corp (PCAP) closed at $10.45 on Nov 11, 2026 on Nasdaq.
- PCAP's all time high close is $10.48, set on Jul 24, 2025; its all time low close is $10.13 on Dec 31, 2025.
- PCAP's 52 week range is $10.13 to $10.45.
- PCAP returned +2.5% over the year to Nov 11, 2026.
- Since Jul 11, 2025 PCAP returned +0%, +0.1% a year compounded.
- PCAP's deepest drawdown was -3.4% from Jul 24, 2025 to Dec 31, 2025.
- DataCedar holds 338 daily sessions of PCAP history from Jul 11, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
PCAP price chart, 2025 to 2026
PCAP returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +1.1% |
| 6 months | +2.1% |
| Year to date | +3.0% |
| 1 year | +2.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 11, 2025 | +0.1% |
| Compound annual growth, 1.3 years | +0.1% |
PCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.48 on Jul 24, 2025
- All time low close
- $10.13 on Dec 31, 2025
- 52 week high
- $10.45 on Oct 13, 2026
- 52 week low
- $10.13 on Dec 31, 2025
- Deepest drawdown
- -3.4% from Jul 24, 2025 to Dec 31, 2025, not yet recovered
- Best single session
- +1.8% on Oct 1, 2025
- Worst single session
- -1.2% on Oct 24, 2025
- Volatility, 1 year annualised
- 2.4%
- Sessions closing higher, 1 year
- 28%
PCAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 11, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.14 | $10.45 | $10.14 | $10.45 | +3.2% | 13.4M | 217 |
| 2025 | $10.20 | $11.42 | $9.01 | $10.13 | n/a | 9.8M | 121 |
PCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.45 | +0.3% |
| October 2026 | $10.42 | +0.1% |
| September 2026 | $10.41 | +0.5% |
| August 2026 | $10.36 | +0.4% |
| July 2026 | $10.32 | +0.4% |
| June 2026 | $10.28 | +0.1% |
| May 2026 | $10.27 | +0.5% |
| April 2026 | $10.22 | +0.3% |
| March 2026 | $10.19 | +0.3% |
| February 2026 | $10.16 | -0.5% |
| January 2026 | $10.21 | +0.8% |
| December 2025 | $10.13 | -0.8% |
About the PCAP data
Daily bars. 338 sessions from Jul 11, 2025 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PCAP share price history
