ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
2.080
-0.080 (-3.70%)
At close: Sep 1, 2026, 4:00 PM EDT
2.110
+0.030 (1.44%)
After-hours: Sep 1, 2026, 5:47 PM EDT
ProCap Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.14 | 2.23 | 2.07 | 2.08 | 2.08 | -3.70% | 813,066 |
| Aug 31, 2026 | 2.23 | 2.28 | 2.15 | 2.16 | 2.16 | -2.70% | 1,042,299 |
| Aug 28, 2026 | 2.16 | 2.25 | 2.15 | 2.22 | 2.22 | 2.78% | 534,349 |
| Aug 27, 2026 | 2.19 | 2.31 | 2.16 | 2.16 | 2.16 | -0.46% | 1,020,128 |
| Aug 26, 2026 | 2.20 | 2.21 | 2.09 | 2.17 | 2.17 | -3.56% | 909,460 |
| Aug 25, 2026 | 2.15 | 2.27 | 2.12 | 2.25 | 2.25 | 4.65% | 967,025 |
| Aug 24, 2026 | 2.15 | 2.25 | 2.06 | 2.15 | 2.15 | - | 875,106 |
| Aug 21, 2026 | 2.25 | 2.42 | 2.14 | 2.15 | 2.15 | -4.02% | 1,497,342 |
| Aug 20, 2026 | 2.08 | 2.33 | 2.08 | 2.24 | 2.24 | 6.67% | 1,220,113 |
| Aug 19, 2026 | 1.90 | 2.13 | 1.90 | 2.10 | 2.10 | 9.95% | 1,130,374 |
| Aug 18, 2026 | 1.78 | 1.94 | 1.78 | 1.91 | 1.91 | 4.95% | 600,343 |
| Aug 17, 2026 | 1.68 | 1.84 | 1.67 | 1.82 | 1.82 | 8.33% | 651,949 |
| Aug 14, 2026 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | -1.75% | 408,843 |
| Aug 13, 2026 | 1.77 | 1.82 | 1.70 | 1.71 | 1.71 | -3.93% | 496,998 |
| Aug 12, 2026 | 1.76 | 1.80 | 1.67 | 1.78 | 1.78 | 0.56% | 718,423 |
| Aug 11, 2026 | 1.74 | 1.82 | 1.71 | 1.77 | 1.77 | 4.12% | 288,549 |
| Aug 10, 2026 | 1.82 | 1.86 | 1.68 | 1.70 | 1.70 | -3.95% | 598,495 |
| Aug 7, 2026 | 1.75 | 1.84 | 1.75 | 1.77 | 1.77 | 3.51% | 260,495 |
| Aug 6, 2026 | 1.77 | 1.80 | 1.67 | 1.71 | 1.71 | -1.16% | 450,086 |
| Aug 5, 2026 | 1.80 | 1.83 | 1.72 | 1.73 | 1.73 | -2.81% | 255,028 |
| Aug 4, 2026 | 1.79 | 1.87 | 1.78 | 1.78 | 1.78 | -0.56% | 410,561 |
| Aug 3, 2026 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 5.29% | 326,193 |
| Jul 31, 2026 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | -0.58% | 264,403 |
| Jul 30, 2026 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 230,462 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.64 | 1.67 | 1.67 | -2.91% | 365,373 |
| Jul 28, 2026 | 1.81 | 1.81 | 1.70 | 1.72 | 1.72 | -6.52% | 364,728 |
| Jul 27, 2026 | 1.83 | 1.86 | 1.78 | 1.84 | 1.84 | 3.37% | 461,951 |
| Jul 24, 2026 | 1.84 | 1.87 | 1.76 | 1.78 | 1.78 | -4.30% | 309,747 |
| Jul 23, 2026 | 1.99 | 2.03 | 1.81 | 1.86 | 1.86 | -6.53% | 931,935 |
| Jul 22, 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 1.99 | -0.50% | 345,773 |
| Jul 21, 2026 | 1.97 | 2.07 | 1.93 | 2.00 | 2.00 | 1.01% | 684,717 |
| Jul 20, 2026 | 2.05 | 2.07 | 1.82 | 1.98 | 1.98 | -1.00% | 1,128,916 |
| Jul 17, 2026 | 1.95 | 2.11 | 1.93 | 2.00 | 2.00 | - | 819,716 |
| Jul 16, 2026 | 2.09 | 2.09 | 1.93 | 2.00 | 2.00 | -6.10% | 1,026,674 |
| Jul 15, 2026 | 1.95 | 2.17 | 1.91 | 2.13 | 2.13 | 10.36% | 1,991,463 |
| Jul 14, 2026 | 1.83 | 2.10 | 1.77 | 1.93 | 1.93 | 12.21% | 2,801,605 |
| Jul 13, 2026 | 1.50 | 1.77 | 1.44 | 1.72 | 1.72 | 17.81% | 3,916,567 |
| Jul 10, 2026 | 1.51 | 1.57 | 1.45 | 1.46 | 1.46 | -3.31% | 194,018 |
| Jul 9, 2026 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 147,497 |
| Jul 8, 2026 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -6.88% | 213,544 |
| Jul 7, 2026 | 1.63 | 1.68 | 1.56 | 1.60 | 1.60 | -3.03% | 340,295 |
| Jul 6, 2026 | 1.65 | 1.70 | 1.59 | 1.65 | 1.65 | -0.30% | 396,588 |
| Jul 2, 2026 | 1.52 | 1.69 | 1.52 | 1.66 | 1.66 | 9.60% | 1,186,266 |
| Jul 1, 2026 | 1.54 | 1.58 | 1.49 | 1.51 | 1.51 | -1.95% | 496,646 |
| Jun 30, 2026 | 1.49 | 1.61 | 1.48 | 1.54 | 1.54 | 3.36% | 918,906 |
| Jun 29, 2026 | 1.42 | 1.55 | 1.31 | 1.49 | 1.49 | 4.93% | 1,568,826 |
| Jun 26, 2026 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | -2.07% | 646,641 |
| Jun 25, 2026 | 1.51 | 1.59 | 1.40 | 1.45 | 1.45 | -3.97% | 638,006 |
| Jun 24, 2026 | 1.67 | 1.67 | 1.48 | 1.51 | 1.51 | -9.58% | 549,825 |
| Jun 23, 2026 | 1.46 | 1.75 | 1.46 | 1.67 | 1.67 | 12.84% | 1,314,217 |