ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
4.070
+0.310 (8.24%)
At close: Sep 21, 2026, 4:00 PM EDT
4.130
+0.060 (1.47%)
After-hours: Sep 21, 2026, 7:53 PM EDT
ProCap Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.93 | 4.19 | 3.76 | 4.07 | 4.07 | 8.24% | 3,832,090 |
| Sep 18, 2026 | 3.57 | 3.84 | 3.52 | 3.76 | 3.76 | 9.30% | 13,494,479 |
| Sep 17, 2026 | 3.34 | 3.54 | 3.34 | 3.44 | 3.44 | 5.85% | 3,203,356 |
| Sep 16, 2026 | 3.08 | 3.36 | 3.06 | 3.25 | 3.25 | 3.50% | 2,660,513 |
| Sep 15, 2026 | 3.18 | 3.32 | 3.10 | 3.14 | 3.14 | -2.48% | 2,132,774 |
| Sep 14, 2026 | 3.09 | 3.30 | 3.09 | 3.22 | 3.22 | 3.21% | 2,148,369 |
| Sep 11, 2026 | 3.09 | 3.19 | 3.02 | 3.12 | 3.12 | 4.70% | 1,856,335 |
| Sep 10, 2026 | 2.87 | 3.02 | 2.79 | 2.98 | 2.98 | 4.20% | 1,595,653 |
| Sep 9, 2026 | 2.75 | 2.98 | 2.75 | 2.86 | 2.86 | 4.76% | 2,222,256 |
| Sep 8, 2026 | 2.66 | 2.83 | 2.60 | 2.73 | 2.73 | 2.63% | 1,309,090 |
| Sep 4, 2026 | 2.51 | 2.72 | 2.49 | 2.66 | 2.66 | 1.14% | 1,213,616 |
| Sep 3, 2026 | 2.36 | 2.70 | 2.34 | 2.63 | 2.63 | 13.85% | 2,695,708 |
| Sep 2, 2026 | 2.18 | 2.38 | 2.09 | 2.31 | 2.31 | 11.06% | 1,668,677 |
| Sep 1, 2026 | 2.14 | 2.23 | 2.07 | 2.08 | 2.08 | -3.70% | 814,299 |
| Aug 31, 2026 | 2.23 | 2.28 | 2.15 | 2.16 | 2.16 | -2.70% | 1,042,300 |
| 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 |