ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
3.580
+0.100 (2.87%)
At close: Jan 14, 2026, 4:00 PM EST
3.600
+0.020 (0.56%)
After-hours: Jan 14, 2026, 7:59 PM EST
ProCap Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 3.57 | 3.77 | 3.43 | 3.58 | 3.58 | 2.87% | 489,371 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.30 | 3.48 | 3.48 | -2.52% | 333,188 |
| Jan 12, 2026 | 3.43 | 3.69 | 3.40 | 3.57 | 3.57 | 3.48% | 238,256 |
| Jan 9, 2026 | 3.31 | 3.50 | 3.31 | 3.45 | 3.45 | 1.77% | 253,112 |
| Jan 8, 2026 | 3.31 | 3.51 | 3.27 | 3.39 | 3.39 | -2.59% | 349,294 |
| Jan 7, 2026 | 3.42 | 3.58 | 3.41 | 3.48 | 3.48 | -0.57% | 129,073 |
| Jan 6, 2026 | 3.73 | 3.76 | 3.30 | 3.50 | 3.50 | -6.17% | 592,198 |
| Jan 5, 2026 | 3.67 | 3.76 | 3.27 | 3.73 | 3.73 | 5.07% | 630,923 |
| Jan 2, 2026 | 3.55 | 3.78 | 3.50 | 3.55 | 3.55 | 0.57% | 990,375 |
| Dec 31, 2025 | 3.31 | 3.54 | 3.27 | 3.53 | 3.53 | 6.97% | 1,109,669 |
| Dec 30, 2025 | 3.33 | 3.54 | 3.15 | 3.30 | 3.30 | -1.20% | 1,474,777 |
| Dec 29, 2025 | 2.96 | 3.38 | 2.95 | 3.34 | 3.34 | 10.60% | 1,249,387 |
| Dec 26, 2025 | 3.19 | 3.19 | 2.92 | 3.02 | 3.02 | -4.73% | 407,774 |
| Dec 24, 2025 | 2.88 | 3.20 | 2.88 | 3.17 | 3.17 | 8.93% | 558,250 |
| Dec 23, 2025 | 3.10 | 3.10 | 2.78 | 2.91 | 2.91 | -2.35% | 1,391,859 |
| Dec 22, 2025 | 3.15 | 3.20 | 2.96 | 2.98 | 2.98 | -3.56% | 939,577 |
| Dec 19, 2025 | 3.32 | 3.44 | 3.06 | 3.09 | 3.09 | -3.44% | 3,037,151 |
| Dec 18, 2025 | 3.56 | 3.59 | 3.18 | 3.20 | 3.20 | -0.31% | 826,762 |
| Dec 17, 2025 | 3.21 | 3.39 | 3.15 | 3.21 | 3.21 | 1.26% | 826,946 |
| Dec 16, 2025 | 3.21 | 3.30 | 3.11 | 3.17 | 3.17 | -4.23% | 418,841 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.10 | 3.31 | 3.31 | -1.19% | 1,515,209 |
| Dec 12, 2025 | 3.69 | 3.82 | 3.32 | 3.35 | 3.35 | -12.53% | 3,374,550 |
| Dec 11, 2025 | 3.45 | 4.00 | 3.35 | 3.83 | 3.83 | 10.06% | 1,017,725 |
| Dec 10, 2025 | 3.72 | 3.80 | 3.42 | 3.48 | 3.48 | -3.06% | 1,672,118 |
| Dec 9, 2025 | 3.99 | 4.02 | 3.51 | 3.59 | 3.59 | -4.01% | 3,489,915 |
| Dec 8, 2025 | 4.11 | 4.19 | 3.68 | 3.74 | 3.74 | -14.22% | 4,689,415 |
| Dec 5, 2025 | 5.80 | 5.80 | 3.75 | 4.36 | 4.36 | -18.20% | 4,799,385 |
| Dec 4, 2025 | 5.10 | 6.24 | 5.09 | 5.33 | 5.33 | 2.90% | 1,214,746 |
| Dec 3, 2025 | 4.80 | 5.43 | 4.48 | 5.18 | 5.18 | -4.25% | 1,988,753 |
| Dec 2, 2025 | 5.75 | 5.89 | 5.29 | 5.41 | 5.41 | -6.24% | 2,185,211 |
| Dec 1, 2025 | 8.15 | 8.22 | 5.72 | 5.77 | 5.77 | -43.15% | 2,555,130 |
| Nov 28, 2025 | 10.15 | 10.16 | 9.71 | 10.15 | 10.15 | -0.05% | 1,115,083 |
| Nov 26, 2025 | 10.16 | 10.17 | 10.15 | 10.16 | 10.16 | 0.05% | 1,107,368 |
| Nov 25, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 1,902,512 |
| Nov 24, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | - | 2,122,941 |
| Nov 21, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | - | 983,241 |
| Nov 20, 2025 | 10.15 | 10.17 | 10.14 | 10.14 | 10.14 | -0.10% | 581,041 |
| Nov 19, 2025 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | - | 1,325,503 |
| Nov 18, 2025 | 10.14 | 10.20 | 10.14 | 10.15 | 10.15 | - | 1,017,474 |
| Nov 17, 2025 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | -0.20% | 514,740 |
| Nov 14, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 290,164 |
| Nov 13, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | 396,821 |
| Nov 12, 2025 | 10.18 | 10.19 | 10.16 | 10.16 | 10.16 | -0.20% | 664,783 |
| Nov 11, 2025 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.29% | 447,694 |
| Nov 10, 2025 | 10.21 | 10.22 | 10.19 | 10.21 | 10.21 | - | 508,100 |
| Nov 7, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 566,026 |
| Nov 6, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 863,715 |
| Nov 5, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 1,315,404 |
| Nov 4, 2025 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 431,683 |
| Nov 3, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 157,055 |