ProCap Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	1.91	1.93	1.85	1.89	1.89	-1.05%	352,922
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%	569,338
Apr 24, 2026	1.92	1.98	1.86	1.97	1.97	3.14%	214,391
Apr 23, 2026	1.96	1.99	1.91	1.91	1.91	-3.54%	464,194
Apr 22, 2026	1.90	2.03	1.89	1.98	1.98	6.45%	693,425
Apr 21, 2026	1.98	2.00	1.86	1.86	1.86	-4.12%	429,509
Apr 20, 2026	1.99	2.00	1.89	1.94	1.94	-3.48%	453,819
Apr 17, 2026	1.91	2.12	1.91	2.01	2.01	6.91%	1,600,363
Apr 16, 2026	1.95	1.96	1.84	1.88	1.88	-2.59%	294,442
Apr 15, 2026	2.04	2.07	1.92	1.93	1.93	-3.98%	700,530
Apr 14, 2026	1.79	2.02	1.79	2.01	2.01	12.29%	1,689,047
Apr 13, 2026	1.91	1.92	1.78	1.79	1.79	-6.28%	1,507,784
Apr 10, 2026	1.94	1.97	1.82	1.91	1.91	2.14%	1,632,452
Apr 9, 2026	2.00	2.07	1.86	1.87	1.87	-6.50%	1,308,629
Apr 8, 2026	2.00	2.08	1.93	2.00	2.00	6.95%	1,580,862
Apr 7, 2026	1.90	1.90	1.77	1.87	1.87	-1.58%	858,847
Apr 6, 2026	1.96	2.02	1.85	1.90	1.90	-3.55%	821,765
Apr 2, 2026	1.90	2.00	1.82	1.97	1.97	1.03%	1,144,199
Apr 1, 2026	2.12	2.19	1.93	1.95	1.95	-7.58%	1,900,276
Mar 31, 2026	2.05	2.19	2.01	2.11	2.11	2.93%	922,326
Mar 30, 2026	2.16	2.16	1.95	2.05	2.05	-0.49%	706,748
Mar 27, 2026	2.43	2.56	2.05	2.06	2.06	-15.75%	1,120,836
Mar 26, 2026	2.51	2.59	2.41	2.45	2.45	-2.78%	245,662
Mar 25, 2026	2.46	2.55	2.43	2.52	2.52	3.07%	301,131
Mar 24, 2026	2.57	2.64	2.44	2.44	2.44	-6.87%	278,771
Mar 23, 2026	2.74	2.75	2.51	2.62	2.62	-2.60%	408,294
Mar 20, 2026	2.79	2.83	2.65	2.69	2.69	-3.58%	4,510,385
Mar 19, 2026	2.69	2.81	2.67	2.79	2.79	1.09%	369,135
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%	386,945
Mar 13, 2026	2.74	2.86	2.70	2.71	2.71	0.74%	578,080
Mar 12, 2026	2.75	2.77	2.60	2.69	2.69	-3.93%	1,286,375
Mar 11, 2026	2.84	2.89	2.76	2.80	2.80	-1.41%	521,904
Mar 10, 2026	2.88	2.92	2.74	2.84	2.84	-	1,442,416
Mar 9, 2026	2.74	2.86	2.64	2.84	2.84	6.17%	1,247,733
Mar 6, 2026	2.75	2.77	2.62	2.68	2.68	-3.43%	716,361
Mar 5, 2026	2.86	2.95	2.66	2.77	2.77	-2.12%	967,055
Mar 4, 2026	2.99	3.09	2.82	2.83	2.83	-4.07%	1,858,035
Mar 3, 2026	2.81	3.04	2.72	2.95	2.95	1.72%	927,075
Mar 2, 2026	2.68	2.90	2.54	2.90	2.90	9.43%	931,038
Feb 27, 2026	2.80	2.80	2.56	2.65	2.65	-4.68%	471,613
Feb 26, 2026	2.80	2.86	2.70	2.78	2.78	-	721,118
Feb 25, 2026	2.65	2.80	2.65	2.78	2.78	6.92%	1,167,756
Feb 24, 2026	2.38	2.65	2.34	2.60	2.60	7.44%	991,286
Feb 23, 2026	2.40	2.54	2.31	2.42	2.42	2.98%	853,823
Feb 20, 2026	2.33	2.44	2.26	2.35	2.35	3.52%	415,997
Feb 19, 2026	2.28	2.35	2.23	2.27	2.27	-0.44%	144,272
Feb 18, 2026	2.45	2.51	2.20	2.28	2.28	-7.32%	779,134