ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
1.990
-0.010 (-0.50%)
Jul 22, 2026, 4:00 PM EDT - Market closed
ProCap Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 1.99 | -0.50% | 311,286 |
| Jul 21, 2026 | 1.97 | 2.07 | 1.93 | 2.00 | 2.00 | 1.01% | 684,545 |
| Jul 20, 2026 | 2.05 | 2.07 | 1.82 | 1.98 | 1.98 | -1.00% | 1,128,868 |
| Jul 17, 2026 | 1.95 | 2.11 | 1.93 | 2.00 | 2.00 | - | 810,611 |
| Jul 16, 2026 | 2.09 | 2.09 | 1.93 | 2.00 | 2.00 | -6.10% | 1,025,370 |
| Jul 15, 2026 | 1.95 | 2.17 | 1.91 | 2.13 | 2.13 | 10.36% | 1,983,331 |
| Jul 14, 2026 | 1.83 | 2.10 | 1.77 | 1.93 | 1.93 | 12.21% | 2,773,681 |
| Jul 13, 2026 | 1.50 | 1.77 | 1.44 | 1.72 | 1.72 | 17.81% | 3,864,211 |
| 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% | 213,243 |
| Jul 7, 2026 | 1.63 | 1.68 | 1.56 | 1.60 | 1.60 | -3.03% | 339,259 |
| Jul 6, 2026 | 1.65 | 1.70 | 1.59 | 1.65 | 1.65 | -0.30% | 396,520 |
| Jul 2, 2026 | 1.52 | 1.69 | 1.52 | 1.66 | 1.66 | 9.60% | 1,186,241 |
| 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 |
| Jun 1, 2026 | 2.23 | 2.38 | 2.15 | 2.34 | 2.34 | 8.84% | 1,477,671 |
| May 29, 2026 | 2.27 | 2.43 | 2.11 | 2.15 | 2.15 | -5.70% | 1,372,058 |
| May 28, 2026 | 1.79 | 2.39 | 1.74 | 2.28 | 2.28 | 40.74% | 15,384,280 |
| May 27, 2026 | 1.53 | 1.64 | 1.48 | 1.62 | 1.62 | 8.00% | 1,016,514 |
| May 26, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -8.54% | 967,763 |
| May 22, 2026 | 1.73 | 1.73 | 1.61 | 1.64 | 1.64 | -4.65% | 879,727 |
| May 21, 2026 | 1.84 | 1.84 | 1.71 | 1.72 | 1.72 | -5.49% | 986,121 |
| May 20, 2026 | 1.83 | 1.85 | 1.76 | 1.82 | 1.82 | - | 447,432 |
| May 19, 2026 | 1.97 | 2.00 | 1.80 | 1.82 | 1.82 | -8.54% | 1,165,184 |
| May 18, 2026 | 1.98 | 2.04 | 1.91 | 1.99 | 1.99 | -1.00% | 891,097 |
| 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 |