ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
1.620
-0.100 (-5.81%)
At close: Jun 12, 2026, 4:00 PM EDT
1.670
+0.050 (3.09%)
After-hours: Jun 12, 2026, 6:50 PM EDT
ProCap Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.71 | 1.78 | 1.62 | 1.62 | 1.62 | -5.81% | 475,791 |
| Jun 11, 2026 | 1.71 | 1.75 | 1.67 | 1.72 | 1.72 | 1.78% | 885,282 |
| Jun 10, 2026 | 1.76 | 1.82 | 1.69 | 1.69 | 1.69 | -2.87% | 2,607,307 |
| 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% | 706,862 |
| Jun 5, 2026 | 1.84 | 1.90 | 1.68 | 1.73 | 1.73 | -8.95% | 1,841,066 |
| Jun 4, 2026 | 1.93 | 1.99 | 1.86 | 1.90 | 1.90 | -1.55% | 742,721 |
| Jun 3, 2026 | 2.10 | 2.10 | 1.92 | 1.93 | 1.93 | -8.10% | 745,714 |
| Jun 2, 2026 | 2.28 | 2.29 | 2.09 | 2.10 | 2.10 | -10.26% | 1,983,850 |
| Jun 1, 2026 | 2.23 | 2.38 | 2.15 | 2.34 | 2.34 | 8.84% | 1,476,167 |
| May 29, 2026 | 2.27 | 2.43 | 2.11 | 2.15 | 2.15 | -5.70% | 1,365,433 |
| May 28, 2026 | 1.79 | 2.39 | 1.74 | 2.28 | 2.28 | 40.74% | 15,286,440 |
| May 27, 2026 | 1.53 | 1.64 | 1.48 | 1.62 | 1.62 | 8.00% | 1,013,879 |
| May 26, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -8.54% | 961,417 |
| 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 |