ProCap Acquisition Corp (PCAP) stock
PCAPNasdaqBlank ChecksFiscal year ends December 31Also trades as PCAPU, PCAPW
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026
$10.45+0.00 (0.00%)
Close on Nov 13, 2026Market cap $331.06MP/E –Yield –
Price history
ProCap Acquisition share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.45
0.00% on the day
52-week range
$10.13 – $10.46
-0.1% from the high
Change over 52 weeks
+2.0%
From $10.25 on Nov 13, 2025
Average volume
41,512
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.45 | $10.46 | $10.45 | $10.45 | 0.00% | 458,497 |
| Nov 12, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 35 |
| Nov 11, 2026 | $10.44 | $10.45 | $10.43 | $10.45 | +0.29% | 3,199 |
| Nov 10, 2026 | $10.45 | $10.45 | $10.42 | $10.42 | -0.11% | 1,039 |
| Nov 9, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | -0.08% | 114,331 |
| Nov 6, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | 0.00% | 3,153 |
| Nov 5, 2026 | $10.42 | $10.44 | $10.42 | $10.44 | 0.00% | 97,370 |
| Nov 4, 2026 | $10.43 | $10.44 | $10.43 | $10.44 | +0.19% | 26,981 |
| Nov 3, 2026 | $10.42 | $10.43 | $10.42 | $10.42 | 0.00% | 3,623 |
| Nov 2, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | 0.00% | 50,516 |
| Oct 30, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | 0.00% | 16,023 |
| Oct 29, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | +0.10% | 27,901 |
| Oct 28, 2026 | $10.43 | $10.43 | $10.41 | $10.41 | 0.00% | 20,973 |
| Oct 27, 2026 | $10.40 | $10.41 | $10.40 | $10.41 | 0.00% | 40,107 |
| Oct 26, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +0.10% | 4,799 |
| Oct 23, 2026 | $10.41 | $10.41 | $10.40 | $10.40 | 0.00% | 13,492 |
| Oct 22, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 61 |
| Oct 21, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 4,754 |
| Oct 20, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | -0.05% | 7,324 |
| Oct 19, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | 0.00% | 17 |
| Oct 16, 2026 | $10.40 | $10.41 | $10.40 | $10.41 | +0.05% | 1,866 |
| Oct 15, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 50 |
| Oct 14, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | -0.48% | 3,334 |
| Oct 13, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | +0.48% | 264 |
| Oct 12, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 78 |
| Oct 9, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 76 |
| Oct 8, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 14 |
| Oct 7, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 5 |
| Oct 6, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 29 |
| Oct 5, 2026 | $10.41 | $10.41 | $10.40 | $10.40 | -0.10% | 50,414 |
| Oct 2, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | 0.00% | 90 |
| Oct 1, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | 0.00% | 157 |
| Sep 30, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | +0.29% | 379 |
| Sep 29, 2026 | $10.40 | $10.40 | $10.38 | $10.38 | -0.10% | 3,038 |
| Sep 28, 2026 | $10.38 | $10.40 | $10.38 | $10.39 | +0.10% | 71,147 |
| Sep 25, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | +0.05% | 1,926 |
| Sep 24, 2026 | $10.38 | $10.38 | $10.37 | $10.38 | +0.05% | 13,618 |
| Sep 23, 2026 | $10.38 | $10.38 | $10.37 | $10.37 | 0.00% | 29,178 |
| Sep 22, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 28,308 |
| Sep 21, 2026 | $10.38 | $10.38 | $10.37 | $10.37 | 0.00% | 55,725 |
| Sep 18, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 145 |
| Sep 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 200,162 |
| Sep 16, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 757 |
| Sep 15, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 2,026 |
| Sep 14, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 6,368 |
| Sep 11, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 11 |
| Sep 10, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 23,798 |
| Sep 9, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 20,131 |
| Sep 8, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 19,104 |
| Sep 4, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 27 |
| Sep 3, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +0.10% | 151 |
| Sep 2, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | – |
| Sep 1, 2026 | $10.37 | $10.37 | $10.36 | $10.36 | 0.00% | 291,718 |
| Aug 31, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | -0.10% | 174 |
| Aug 28, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 147 |
| Aug 27, 2026 | $10.36 | $10.37 | $10.36 | $10.37 | -0.10% | 1,136 |
| Aug 26, 2026 | $10.35 | $10.38 | $10.35 | $10.38 | +0.19% | 4,919 |
| Aug 25, 2026 | $10.35 | $10.37 | $10.35 | $10.36 | +0.10% | 2,478 |
| Aug 24, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | -0.10% | 5,292 |
| Aug 21, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 48 |
| Aug 20, 2026 | $10.34 | $10.36 | $10.34 | $10.36 | +0.19% | 54,427 |
| 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% | 21 |
| Aug 17, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +0.05% | 391 |
| Aug 14, 2026 | $10.34 | $10.34 | $10.33 | $10.33 | 0.00% | 1,419 |
| Aug 13, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | 171,395 |
| Aug 12, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | -0.10% | 200,190 |
| Aug 11, 2026 | $10.33 | $10.34 | $10.33 | $10.34 | +0.10% | 101,415 |
| Aug 10, 2026 | $10.34 | $10.34 | $10.32 | $10.33 | 0.00% | 21,574 |
| Aug 7, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +0.10% | 20,847 |
| Aug 6, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | 0.00% | 44 |
| Aug 5, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | -0.10% | 624 |
| Aug 4, 2026 | $10.32 | $10.33 | $10.32 | $10.33 | +0.19% | 1,418 |
| Aug 3, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | -0.10% | 572 |
| Jul 31, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | 0.00% | 5,098 |
| Jul 30, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | 0.00% | 95 |
| Jul 29, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +0.10% | 121,184 |
| Jul 28, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | -0.10% | 12,466 |
| Jul 27, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +0.10% | 107,586 |
| Jul 24, 2026 | $10.31 | $10.32 | $10.31 | $10.31 | 0.00% | 758,618 |
| Jul 23, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 25,290 |
| Jul 22, 2026 | $10.31 | $10.31 | $10.30 | $10.31 | +0.10% | 7,219 |
| Jul 21, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 320 |
| Jul 20, 2026 | $10.30 | $10.31 | $10.30 | $10.30 | 0.00% | 61,058 |
| Jul 17, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | -0.10% | 5,624 |
| Jul 16, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | 0.00% | 237,378 |
| Jul 15, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 104 |
| Jul 14, 2026 | $10.31 | $10.31 | $10.30 | $10.31 | 0.00% | 82,006 |
| Jul 13, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | +0.10% | 161 |
| Jul 10, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 4,124 |
| Jul 9, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | +0.05% | 774,264 |
| Jul 8, 2026 | $10.29 | $10.30 | $10.29 | $10.30 | +0.05% | 119,673 |
| Jul 7, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +0.10% | 210,015 |
| Jul 6, 2026 | $10.28 | $10.31 | $10.26 | $10.28 | -0.24% | 257,034 |
| Jul 2, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | +0.24% | 16,296 |
| Jul 1, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 250,078 |
| Jun 30, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | -0.05% | 25,045 |
| Jun 29, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +0.15% | 591 |
| Jun 26, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 605 |
| Jun 25, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 4,246 |
| Jun 24, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | 0.00% | 1,086,367 |
| Jun 23, 2026 | $10.27 | $10.28 | $10.27 | $10.27 | -0.10% | 1,340,673 |
| Jun 22, 2026 | $10.28 | $10.28 | $10.27 | $10.28 | +0.10% | 80,567 |
| Jun 18, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 60,543 |
| Jun 17, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | 0.00% | 12,787 |
| Jun 16, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | -0.10% | 115,002 |
| Jun 15, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +0.10% | 100,004 |
| Jun 12, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | -0.10% | 120,720 |
| Jun 11, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 117,403 |
| Jun 10, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | – |
| Jun 9, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | – |
| Jun 8, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 147 |
| Jun 5, 2026 | $10.29 | $10.29 | $10.27 | $10.28 | 0.00% | 26,293 |
| Jun 4, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 1,453 |
| Jun 3, 2026 | $10.28 | $10.28 | $10.27 | $10.28 | +0.10% | 128,433 |
| Jun 2, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | -0.10% | 142 |
| Jun 1, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +0.10% | 50,006 |
| May 29, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | 0.00% | 1,702 |
| May 28, 2026 | $10.26 | $10.27 | $10.26 | $10.27 | +0.10% | 18,519 |
| May 27, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | 108 |
| May 26, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | 3,071 |
| May 22, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +0.10% | 116,158 |
| May 21, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 8 |
| May 20, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 11,004 |
| May 19, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 69 |
| May 18, 2026 | $10.24 | $10.25 | $10.23 | $10.25 | +0.10% | 221,807 |
| May 15, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | -0.10% | 2,065 |
| May 14, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | +0.10% | 798 |
| May 13, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | 0.00% | 57 |
| May 12, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | 0.00% | 16,580 |
| May 11, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +0.10% | 1,063 |
| May 8, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | 0.00% | 97 |
| May 7, 2026 | $10.23 | $10.24 | $10.23 | $10.23 | +0.10% | 31,471 |
| May 6, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | -0.10% | 165,524 |
| May 5, 2026 | $10.23 | $10.23 | $10.22 | $10.23 | 0.00% | 11,587 |
| May 4, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +0.10% | 1,027 |
| May 1, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | 0.00% | 728 |
| Apr 30, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | -0.10% | 3,988 |
| Apr 29, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | -0.10% | 12,715 |
| Apr 28, 2026 | $10.23 | $10.24 | $10.23 | $10.24 | 0.00% | 7,800 |
| Apr 27, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | 0.00% | 25,236 |
| Apr 24, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | 0.00% | 126,448 |
| Apr 23, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | -0.10% | 1,199 |
| Apr 22, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | +0.20% | 1,116 |
| Apr 21, 2026 | $10.22 | $10.23 | $10.22 | $10.23 | +0.10% | 16,819 |
| Apr 20, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | -0.10% | 4,560 |
| Apr 17, 2026 | $10.21 | $10.23 | $10.21 | $10.23 | 0.00% | 215,184 |
| Apr 16, 2026 | $10.21 | $10.23 | $10.21 | $10.23 | +0.24% | 40,097 |
| Apr 15, 2026 | $10.20 | $10.21 | $10.19 | $10.21 | +0.15% | 10,890 |
| Apr 14, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 17 |
| Apr 13, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 13,337 |
| Apr 10, 2026 | $10.19 | $10.20 | $10.19 | $10.19 | 0.00% | 28,791 |
| Apr 9, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 68,559 |
| Apr 8, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 3,690 |
| Apr 7, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 36,957 |
| Apr 6, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +0.10% | 191,778 |
| Apr 2, 2026 | $10.21 | $10.21 | $10.18 | $10.18 | -0.10% | 484,019 |
| Apr 1, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 77,653 |
| Mar 31, 2026 | $10.19 | $10.19 | $10.18 | $10.19 | +0.10% | 88,360 |
| Mar 30, 2026 | $10.18 | $10.19 | $10.18 | $10.18 | 0.00% | 11,063 |
| Mar 27, 2026 | $10.19 | $10.19 | $10.18 | $10.18 | 0.00% | 54,099 |
| Mar 26, 2026 | $10.19 | $10.19 | $10.18 | $10.18 | 0.00% | 5,362 |
| Mar 25, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Mar 24, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 11 |
| Mar 23, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 41 |
| Mar 20, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Mar 19, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 86 |
| Mar 18, 2026 | $10.19 | $10.19 | $10.18 | $10.18 | 0.00% | 22,802 |
| Mar 17, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 14,710 |
| Mar 16, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 40,574 |
| Mar 13, 2026 | $10.21 | $10.21 | $10.18 | $10.18 | -0.10% | 56,027 |
| Mar 12, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | +0.10% | 7,645 |
| Mar 11, 2026 | $10.17 | $10.18 | $10.17 | $10.18 | +0.10% | 6,179 |
| Mar 10, 2026 | $10.18 | $10.18 | $10.16 | $10.17 | -0.10% | 5,782 |
| Mar 9, 2026 | $10.16 | $10.18 | $10.16 | $10.18 | -0.20% | 1,772 |
| Mar 6, 2026 | $10.20 | $10.20 | $10.19 | $10.20 | -0.10% | 1,604 |
| Mar 5, 2026 | $10.16 | $10.21 | $10.16 | $10.21 | +0.17% | 1,667 |
| Mar 4, 2026 | $10.21 | $10.21 | $10.19 | $10.19 | -0.07% | 1,728 |
| Mar 3, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | -0.10% | 1,578 |
| Mar 2, 2026 | $10.16 | $10.21 | $10.15 | $10.21 | +0.49% | 113,396 |
| Feb 27, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | -0.10% | 146,301 |
| Feb 26, 2026 | $10.17 | $10.19 | $10.17 | $10.17 | 0.00% | 134,497 |
| Feb 25, 2026 | $10.17 | $10.17 | $10.16 | $10.17 | 0.00% | 5,518 |
| Feb 24, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | 0.00% | 35,077 |
| Feb 23, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | 0.00% | 3 |
| Feb 20, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | 0.00% | 415 |
| Feb 19, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +0.10% | 106 |
| Feb 18, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | 0.00% | 797 |
| Feb 17, 2026 | $10.17 | $10.18 | $10.16 | $10.16 | -0.10% | 33,896 |
| Feb 13, 2026 | $10.18 | $10.18 | $10.17 | $10.17 | 0.00% | 28,155 |
| Feb 12, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | 0.00% | 933 |
| Feb 11, 2026 | $10.18 | $10.18 | $10.17 | $10.17 | -0.10% | 359,957 |
| Feb 10, 2026 | $10.19 | $10.20 | $10.18 | $10.18 | 0.00% | 21,149 |
| Feb 9, 2026 | $10.19 | $10.19 | $10.18 | $10.18 | +0.20% | 1,721 |
| Feb 6, 2026 | $10.20 | $10.21 | $10.16 | $10.16 | -0.64% | 186,204 |
| Feb 5, 2026 | $10.21 | $10.23 | $10.21 | $10.23 | +0.05% | 438,294 |
| Feb 4, 2026 | $10.21 | $10.22 | $10.21 | $10.22 | +0.10% | 4,344 |
| Feb 3, 2026 | $10.22 | $10.23 | $10.21 | $10.21 | 0.00% | 273,712 |
| Feb 2, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 62,688 |
| Jan 30, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 838 |
| Jan 29, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 48,317 |
| Jan 28, 2026 | $10.22 | $10.22 | $10.21 | $10.21 | 0.00% | 5,838 |
| Jan 27, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +0.10% | 200,053 |
| Jan 26, 2026 | $10.20 | $10.21 | $10.20 | $10.20 | 0.00% | 215,012 |
| Jan 23, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | -0.10% | 350,032 |
| Jan 22, 2026 | $10.21 | $10.21 | $10.19 | $10.21 | -0.10% | 8,715 |
| Jan 21, 2026 | $10.21 | $10.22 | $10.21 | $10.22 | 0.00% | 392 |
| Jan 20, 2026 | $10.17 | $10.22 | $10.17 | $10.22 | +0.29% | 13,534 |
| Jan 16, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | – |
| Jan 15, 2026 | $10.18 | $10.19 | $10.17 | $10.19 | 0.00% | 6,867 |
| Jan 14, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 8 |
| Jan 13, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | -0.05% | 63,509 |
| Jan 12, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 22 |
| Jan 9, 2026 | $10.18 | $10.20 | $10.18 | $10.20 | -0.15% | 1,108 |
| Jan 8, 2026 | $10.17 | $10.21 | $10.17 | $10.21 | +0.29% | 87,831 |
| Jan 7, 2026 | $10.18 | $10.18 | $10.17 | $10.18 | +0.20% | 3,987 |
| Jan 6, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | 0.00% | 405 |
| Jan 5, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +0.20% | 85,020 |
| Jan 2, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +0.10% | 293 |
| Dec 31, 2025 | $10.16 | $10.16 | $10.13 | $10.13 | -0.20% | 780,229 |
| Dec 30, 2025 | $10.15 | $10.16 | $10.15 | $10.15 | -0.10% | 8,088 |
| Dec 29, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | 0.00% | 269 |
| Dec 26, 2025 | $10.16 | $10.17 | $10.16 | $10.16 | +0.10% | 58,103 |
| Dec 24, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | -0.10% | 215 |
| Dec 23, 2025 | $10.16 | $10.17 | $10.16 | $10.16 | -0.10% | 15,237 |
| Dec 22, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | -0.10% | 1,251 |
| Dec 19, 2025 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 31,423 |
| Dec 18, 2025 | $10.18 | $10.18 | $10.16 | $10.18 | -0.10% | 264,023 |
| Dec 17, 2025 | $10.18 | $10.19 | $10.18 | $10.19 | +0.10% | 24,483 |
| Dec 16, 2025 | $10.19 | $10.19 | $10.16 | $10.18 | +0.10% | 29,917 |
| Dec 15, 2025 | $10.17 | $10.17 | $10.15 | $10.17 | -0.20% | 2,356 |
| Dec 12, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | +0.20% | 480 |
| Dec 11, 2025 | $10.15 | $10.17 | $10.15 | $10.17 | 0.00% | 646 |
| Dec 10, 2025 | $10.17 | $10.17 | $10.16 | $10.17 | +0.10% | 16,754 |
| Dec 9, 2025 | $10.15 | $10.16 | $10.15 | $10.16 | -0.07% | 22,564 |
| Dec 8, 2025 | $10.15 | $10.17 | $10.15 | $10.17 | +0.12% | 2,780 |
| Dec 5, 2025 | $10.17 | $10.17 | $10.15 | $10.16 | -0.05% | 17,426 |
| Dec 4, 2025 | $10.16 | $10.16 | $10.14 | $10.16 | +0.10% | 281,406 |
| Dec 3, 2025 | $10.14 | $10.15 | $10.14 | $10.15 | -0.05% | 51,313 |
| Dec 2, 2025 | $10.18 | $10.18 | $10.14 | $10.16 | -0.34% | 253,344 |
| Dec 1, 2025 | $10.21 | $10.21 | $10.18 | $10.19 | -0.20% | 13,337 |
| Nov 28, 2025 | $10.16 | $10.21 | $10.16 | $10.21 | +0.44% | 1,027 |
| Nov 26, 2025 | $10.19 | $10.20 | $10.15 | $10.17 | -0.10% | 12,687 |
| Nov 25, 2025 | $10.16 | $10.18 | $10.15 | $10.18 | +0.05% | 343,620 |
| Nov 24, 2025 | $10.19 | $10.19 | $10.15 | $10.17 | +0.10% | 3,679 |
| Nov 21, 2025 | $10.15 | $10.16 | $10.15 | $10.16 | 0.00% | 1,502 |
| Nov 20, 2025 | $10.17 | $10.19 | $10.15 | $10.16 | -0.10% | 412,693 |
| Nov 19, 2025 | $10.16 | $10.21 | $10.16 | $10.17 | +0.10% | 94,326 |
| Nov 18, 2025 | $10.17 | $10.19 | $10.14 | $10.16 | -0.10% | 307,018 |
| Nov 17, 2025 | $10.21 | $10.22 | $10.17 | $10.17 | -0.39% | 56,950 |
| Nov 14, 2025 | $10.20 | $10.25 | $10.19 | $10.21 | -0.39% | 10,631 |
| Nov 13, 2025 | $10.30 | $10.30 | $10.25 | $10.25 | -0.49% | 18,032 |
| Nov 12, 2025 | $10.28 | $10.32 | $10.25 | $10.30 | +0.98% | 80,985 |
| Nov 11, 2025 | $10.29 | $10.30 | $10.19 | $10.20 | -0.97% | 68,674 |
| Nov 10, 2025 | $10.21 | $10.30 | $10.20 | $10.30 | +0.20% | 37,229 |
| Nov 7, 2025 | $10.27 | $10.28 | $9.01 | $10.28 | -0.18% | 45,906 |
| Nov 6, 2025 | $10.31 | $10.31 | $10.27 | $10.30 | -0.02% | 1,664 |
| Nov 5, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | -0.10% | 7,083 |
| Nov 4, 2025 | $10.31 | $10.32 | $10.30 | $10.31 | +0.19% | 107,656 |
| Nov 3, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | – | 728 |
See a number that looks wrong?