ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
1.780
+0.010 (0.56%)
At close: Aug 12, 2026, 4:00 PM EDT
1.730
-0.050 (-2.81%)
After-hours: Aug 12, 2026, 4:12 PM EDT
ProCap Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.77 | 1.79 | 1.67 | 1.77 | - | - | 703,137 |
| Aug 11, 2026 | 1.74 | 1.82 | 1.71 | 1.77 | 1.77 | 4.12% | 287,524 |
| Aug 10, 2026 | 1.82 | 1.86 | 1.68 | 1.70 | 1.70 | -3.95% | 598,427 |
| Aug 7, 2026 | 1.75 | 1.84 | 1.75 | 1.77 | 1.77 | 3.51% | 248,258 |
| Aug 6, 2026 | 1.77 | 1.80 | 1.67 | 1.71 | 1.71 | -1.16% | 438,131 |
| Aug 5, 2026 | 1.80 | 1.83 | 1.72 | 1.73 | 1.73 | -2.81% | 255,026 |
| Aug 4, 2026 | 1.79 | 1.87 | 1.78 | 1.78 | 1.78 | -0.56% | 409,977 |
| Aug 3, 2026 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 5.29% | 326,084 |
| Jul 31, 2026 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | -0.58% | 261,653 |
| Jul 30, 2026 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 230,329 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.64 | 1.67 | 1.67 | -2.91% | 365,172 |
| Jul 28, 2026 | 1.81 | 1.81 | 1.70 | 1.72 | 1.72 | -6.52% | 358,245 |
| Jul 27, 2026 | 1.83 | 1.86 | 1.78 | 1.84 | 1.84 | 3.37% | 457,416 |
| Jul 24, 2026 | 1.84 | 1.87 | 1.76 | 1.78 | 1.78 | -4.30% | 303,436 |
| Jul 23, 2026 | 1.99 | 2.03 | 1.81 | 1.86 | 1.86 | -6.53% | 924,379 |
| 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 |
| Jun 22, 2026 | 1.49 | 1.60 | 1.45 | 1.48 | 1.48 | 0.68% | 1,085,010 |
| Jun 18, 2026 | 1.51 | 1.56 | 1.46 | 1.47 | 1.47 | -1.34% | 1,047,719 |
| Jun 17, 2026 | 1.56 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 781,762 |
| Jun 16, 2026 | 1.61 | 1.66 | 1.57 | 1.57 | 1.57 | -1.88% | 631,391 |
| Jun 15, 2026 | 1.66 | 1.78 | 1.60 | 1.60 | 1.60 | -1.23% | 1,008,611 |
| Jun 12, 2026 | 1.71 | 1.78 | 1.62 | 1.62 | 1.62 | -5.81% | 475,935 |
| Jun 11, 2026 | 1.71 | 1.75 | 1.67 | 1.72 | 1.72 | 1.78% | 886,303 |
| Jun 10, 2026 | 1.76 | 1.82 | 1.69 | 1.69 | 1.69 | -2.87% | 2,612,558 |
| Jun 9, 2026 | 1.80 | 1.86 | 1.70 | 1.74 | 1.74 | -2.25% | 559,503 |
| Jun 8, 2026 | 1.79 | 1.87 | 1.75 | 1.78 | 1.78 | 2.89% | 707,931 |
| Jun 5, 2026 | 1.84 | 1.90 | 1.68 | 1.73 | 1.73 | -8.95% | 1,842,069 |
| Jun 4, 2026 | 1.93 | 1.99 | 1.86 | 1.90 | 1.90 | -1.55% | 743,301 |
| Jun 3, 2026 | 2.10 | 2.10 | 1.92 | 1.93 | 1.93 | -8.10% | 776,043 |
| Jun 2, 2026 | 2.28 | 2.29 | 2.09 | 2.10 | 2.10 | -10.26% | 1,983,958 |