ProCap Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.79	2.83	2.65	2.69	2.69	-3.58%	4,510,385
Mar 19, 2026	2.69	2.81	2.67	2.79	2.79	1.09%	369,135
Mar 18, 2026	2.85	2.85	2.73	2.76	2.76	-4.17%	529,257
Mar 17, 2026	2.82	2.94	2.82	2.88	2.88	2.13%	606,464
Mar 16, 2026	2.73	2.89	2.66	2.82	2.82	4.06%	386,945
Mar 13, 2026	2.74	2.86	2.70	2.71	2.71	0.74%	578,080
Mar 12, 2026	2.75	2.77	2.60	2.69	2.69	-3.93%	1,286,375
Mar 11, 2026	2.84	2.89	2.76	2.80	2.80	-1.41%	521,904
Mar 10, 2026	2.88	2.92	2.74	2.84	2.84	-	1,442,416
Mar 9, 2026	2.74	2.86	2.64	2.84	2.84	6.17%	1,247,733
Mar 6, 2026	2.75	2.77	2.62	2.68	2.68	-3.43%	716,361
Mar 5, 2026	2.86	2.95	2.66	2.77	2.77	-2.12%	967,055
Mar 4, 2026	2.99	3.09	2.82	2.83	2.83	-4.07%	1,858,035
Mar 3, 2026	2.81	3.04	2.72	2.95	2.95	1.72%	927,075
Mar 2, 2026	2.68	2.90	2.54	2.90	2.90	9.43%	931,038
Feb 27, 2026	2.80	2.80	2.56	2.65	2.65	-4.68%	471,613
Feb 26, 2026	2.80	2.86	2.70	2.78	2.78	-	721,118
Feb 25, 2026	2.65	2.80	2.65	2.78	2.78	6.92%	1,167,756
Feb 24, 2026	2.38	2.65	2.34	2.60	2.60	7.44%	991,286
Feb 23, 2026	2.40	2.54	2.31	2.42	2.42	2.98%	853,823
Feb 20, 2026	2.33	2.44	2.26	2.35	2.35	3.52%	415,997
Feb 19, 2026	2.28	2.35	2.23	2.27	2.27	-0.44%	144,272
Feb 18, 2026	2.45	2.51	2.20	2.28	2.28	-7.32%	779,134
Feb 17, 2026	2.47	2.50	2.30	2.46	2.46	-2.38%	535,339
Feb 13, 2026	2.48	2.58	2.42	2.52	2.52	1.61%	373,766
Feb 12, 2026	2.58	2.60	2.43	2.48	2.48	-3.50%	738,609
Feb 11, 2026	2.46	2.59	2.30	2.57	2.57	7.53%	626,324
Feb 10, 2026	2.31	2.56	2.25	2.39	2.39	-0.42%	1,026,629
Feb 9, 2026	2.25	2.46	1.99	2.40	2.40	10.60%	2,090,838
Feb 6, 2026	1.94	2.24	1.94	2.17	2.17	14.81%	1,258,597
Feb 5, 2026	2.15	2.15	1.89	1.89	1.89	-15.63%	682,314
Feb 4, 2026	2.29	2.40	2.13	2.24	2.24	-	372,169
Feb 3, 2026	2.29	2.43	2.15	2.24	2.24	-1.75%	1,139,017
Feb 2, 2026	2.49	2.49	2.26	2.28	2.28	-9.16%	510,662
Jan 30, 2026	2.66	2.72	2.47	2.51	2.51	-7.04%	345,266
Jan 29, 2026	3.10	3.10	2.55	2.70	2.70	-10.60%	546,107
Jan 28, 2026	3.07	3.22	3.01	3.02	3.02	-1.63%	184,279
Jan 27, 2026	3.03	3.10	3.03	3.07	3.07	0.66%	214,731
Jan 26, 2026	3.04	3.13	3.00	3.05	3.05	-4.09%	168,676
Jan 23, 2026	3.06	3.18	3.03	3.18	3.18	3.58%	208,499
Jan 22, 2026	3.20	3.20	2.90	3.07	3.07	-3.76%	409,135
Jan 21, 2026	3.06	3.24	3.06	3.19	3.19	2.90%	359,586
Jan 20, 2026	3.17	3.27	3.07	3.10	3.10	-7.46%	394,822
Jan 16, 2026	3.43	3.49	3.25	3.35	3.35	-4.01%	376,795
Jan 15, 2026	3.66	3.69	3.32	3.49	3.49	-2.51%	357,198
Jan 14, 2026	3.57	3.77	3.43	3.58	3.58	2.87%	489,571
Jan 13, 2026	3.58	3.58	3.30	3.48	3.48	-2.52%	351,000
Jan 12, 2026	3.43	3.69	3.40	3.57	3.57	3.48%	238,917
Jan 9, 2026	3.31	3.50	3.31	3.45	3.45	1.77%	253,136
Jan 8, 2026	3.31	3.51	3.27	3.39	3.39	-2.59%	349,299