ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
1.640
-0.080 (-4.65%)
May 22, 2026, 4:00 PM EDT - Market closed
ProCap Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.73 | 1.73 | 1.61 | 1.64 | 1.64 | -4.65% | 879,474 |
| May 21, 2026 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -5.49% | 977,896 |
| May 20, 2026 | 1.83 | 1.85 | 1.76 | 1.82 | 1.82 | - | 445,616 |
| May 19, 2026 | 1.97 | 2.00 | 1.80 | 1.82 | 1.82 | -8.54% | 1,163,342 |
| May 18, 2026 | 1.98 | 2.04 | 1.91 | 1.99 | 1.99 | -1.00% | 891,095 |
| May 15, 2026 | 1.93 | 2.04 | 1.89 | 2.01 | 2.01 | 3.08% | 695,250 |
| May 14, 2026 | 1.92 | 1.98 | 1.86 | 1.95 | 1.95 | 1.56% | 947,731 |
| May 13, 2026 | 1.83 | 1.96 | 1.82 | 1.92 | 1.92 | 4.35% | 753,963 |
| May 12, 2026 | 1.93 | 1.96 | 1.83 | 1.84 | 1.84 | -4.66% | 694,090 |
| May 11, 2026 | 1.94 | 2.00 | 1.89 | 1.93 | 1.93 | -0.52% | 1,722,083 |
| May 8, 2026 | 1.92 | 2.00 | 1.88 | 1.94 | 1.94 | 1.57% | 697,755 |
| May 7, 2026 | 2.01 | 2.04 | 1.90 | 1.91 | 1.91 | -4.98% | 775,085 |
| May 6, 2026 | 2.03 | 2.21 | 1.98 | 2.01 | 2.01 | -0.99% | 720,644 |
| May 5, 2026 | 2.02 | 2.07 | 1.99 | 2.03 | 2.03 | 2.01% | 359,131 |
| May 4, 2026 | 2.00 | 2.10 | 1.93 | 1.99 | 1.99 | -0.50% | 538,124 |
| May 1, 2026 | 1.94 | 2.04 | 1.91 | 2.00 | 2.00 | 4.71% | 906,528 |
| Apr 30, 2026 | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | 1.06% | 264,943 |
| Apr 29, 2026 | 1.91 | 1.93 | 1.85 | 1.89 | 1.89 | -1.05% | 353,021 |
| Apr 28, 2026 | 1.95 | 1.99 | 1.81 | 1.91 | 1.91 | -2.05% | 941,041 |
| Apr 27, 2026 | 1.95 | 2.13 | 1.93 | 1.95 | 1.95 | -1.02% | 569,513 |
| Apr 24, 2026 | 1.92 | 1.98 | 1.86 | 1.97 | 1.97 | 3.14% | 214,694 |
| Apr 23, 2026 | 1.96 | 1.99 | 1.91 | 1.91 | 1.91 | -3.54% | 464,539 |
| Apr 22, 2026 | 1.90 | 2.03 | 1.89 | 1.98 | 1.98 | 6.45% | 708,745 |
| Apr 21, 2026 | 1.98 | 2.00 | 1.86 | 1.86 | 1.86 | -4.12% | 430,471 |
| Apr 20, 2026 | 1.99 | 2.00 | 1.89 | 1.94 | 1.94 | -3.48% | 453,970 |
| Apr 17, 2026 | 1.91 | 2.12 | 1.91 | 2.01 | 2.01 | 6.91% | 1,600,376 |
| Apr 16, 2026 | 1.95 | 1.96 | 1.84 | 1.88 | 1.88 | -2.59% | 294,467 |
| Apr 15, 2026 | 2.04 | 2.07 | 1.92 | 1.93 | 1.93 | -3.98% | 701,217 |
| Apr 14, 2026 | 1.79 | 2.02 | 1.79 | 2.01 | 2.01 | 12.29% | 1,690,082 |
| Apr 13, 2026 | 1.91 | 1.92 | 1.78 | 1.79 | 1.79 | -6.28% | 1,523,004 |
| Apr 10, 2026 | 1.94 | 1.97 | 1.82 | 1.91 | 1.91 | 2.14% | 1,633,452 |
| Apr 9, 2026 | 2.00 | 2.07 | 1.86 | 1.87 | 1.87 | -6.50% | 1,328,740 |
| Apr 8, 2026 | 2.00 | 2.08 | 1.93 | 2.00 | 2.00 | 6.95% | 1,581,005 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.77 | 1.87 | 1.87 | -1.58% | 879,991 |
| Apr 6, 2026 | 1.96 | 2.02 | 1.85 | 1.90 | 1.90 | -3.55% | 823,766 |
| Apr 2, 2026 | 1.90 | 2.00 | 1.82 | 1.97 | 1.97 | 1.03% | 1,144,213 |
| Apr 1, 2026 | 2.12 | 2.19 | 1.93 | 1.95 | 1.95 | -7.58% | 1,900,646 |
| Mar 31, 2026 | 2.05 | 2.19 | 2.01 | 2.11 | 2.11 | 2.93% | 925,326 |
| Mar 30, 2026 | 2.16 | 2.16 | 1.95 | 2.05 | 2.05 | -0.49% | 706,949 |
| Mar 27, 2026 | 2.43 | 2.56 | 2.05 | 2.06 | 2.06 | -15.75% | 1,121,542 |
| Mar 26, 2026 | 2.51 | 2.59 | 2.41 | 2.45 | 2.45 | -2.78% | 245,664 |
| Mar 25, 2026 | 2.46 | 2.55 | 2.43 | 2.52 | 2.52 | 3.07% | 301,151 |
| Mar 24, 2026 | 2.57 | 2.64 | 2.44 | 2.44 | 2.44 | -6.87% | 279,112 |
| Mar 23, 2026 | 2.74 | 2.75 | 2.51 | 2.62 | 2.62 | -2.60% | 408,316 |
| Mar 20, 2026 | 2.79 | 2.83 | 2.65 | 2.69 | 2.69 | -3.58% | 4,666,226 |
| Mar 19, 2026 | 2.69 | 2.81 | 2.67 | 2.79 | 2.79 | 1.09% | 369,797 |
| 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% | 386,955 |
| Mar 13, 2026 | 2.74 | 2.86 | 2.70 | 2.71 | 2.71 | 0.74% | 578,454 |