ProCap Financial, Inc. (BRRWW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	1,532
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	130
Mar 30, 2026	0.27	0.29	0.27	0.27	0.27	0.82%	34,245
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	-0.41%	5,934
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	7.09%	524
Mar 24, 2026	0.28	0.28	0.25	0.25	0.25	-10.32%	3,363
Mar 23, 2026	0.35	0.35	0.28	0.28	0.28	-15.18%	98,918
Mar 20, 2026	0.36	0.37	0.33	0.33	0.33	-15.47%	59,439
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-13.22%	100
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	12.50%	200
Mar 17, 2026	0.45	0.45	0.38	0.40	0.40	-11.11%	15,056
Mar 16, 2026	0.45	0.47	0.41	0.45	0.45	1.10%	19,125
Mar 13, 2026	0.44	0.45	0.44	0.45	0.45	-	873
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	-	200
Mar 11, 2026	0.45	0.45	0.45	0.45	0.45	-3.89%	105
Mar 10, 2026	0.45	0.47	0.41	0.46	0.46	3.26%	20,095
Mar 9, 2026	0.45	0.47	0.43	0.45	0.45	-3.13%	94,950
Mar 6, 2026	0.46	0.46	0.46	0.46	0.46	-0.02%	200
Mar 5, 2026	0.46	0.46	0.46	0.46	0.46	-	200
Mar 4, 2026	0.46	0.46	0.46	0.46	0.46	-	221
Mar 3, 2026	0.47	0.47	0.44	0.46	0.46	-0.52%	1,362
Mar 2, 2026	0.46	0.47	0.41	0.47	0.47	-0.96%	31,995
Feb 27, 2026	0.43	0.47	0.40	0.47	0.47	-	40,332
Feb 26, 2026	0.44	0.47	0.44	0.47	0.47	2.17%	37,185
Feb 25, 2026	0.46	0.46	0.46	0.46	0.46	15.00%	200
Feb 24, 2026	0.40	0.41	0.39	0.40	0.40	5.24%	6,421
Feb 23, 2026	0.38	0.40	0.38	0.38	0.38	-2.59%	1,780
Feb 20, 2026	0.45	0.45	0.39	0.39	0.39	-8.81%	2,770
Feb 13, 2026	0.41	0.44	0.41	0.43	0.43	-8.96%	4,833
Feb 12, 2026	0.47	0.47	0.47	0.47	0.47	11.90%	540
Feb 11, 2026	0.41	0.46	0.39	0.42	0.42	-	8,029
Feb 10, 2026	0.47	0.50	0.41	0.42	0.42	-10.98%	129,373
Feb 9, 2026	0.58	0.58	0.47	0.47	0.47	-3.79%	21,447
Feb 6, 2026	0.54	0.54	0.47	0.49	0.49	-2.02%	4,529
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	-5.57%	7,090
Feb 4, 2026	0.54	0.54	0.53	0.53	0.53	3.88%	2,134
Feb 3, 2026	0.50	0.51	0.50	0.51	0.51	-12.03%	919
Feb 2, 2026	0.50	0.65	0.50	0.58	0.58	5.45%	36,347
Jan 30, 2026	0.56	0.60	0.52	0.55	0.55	-5.17%	54,992
Jan 28, 2026	0.65	0.66	0.57	0.58	0.58	-4.92%	26,663
Jan 27, 2026	0.60	0.68	0.60	0.61	0.61	1.67%	8,500
Jan 26, 2026	0.60	0.61	0.55	0.60	0.60	-4.73%	4,011
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	4.95%	523
Jan 22, 2026	0.65	0.66	0.60	0.60	0.60	-7.68%	8,225
Jan 21, 2026	0.62	0.70	0.62	0.65	0.65	-	13,578
Jan 20, 2026	0.67	0.72	0.65	0.65	0.65	-4.41%	24,220
Jan 16, 2026	0.75	0.76	0.66	0.68	0.68	-9.33%	52,598
Jan 15, 2026	0.76	0.79	0.75	0.75	0.75	-6.25%	4,179
Jan 14, 2026	0.87	0.88	0.72	0.80	0.80	6.67%	11,408
Jan 13, 2026	0.70	0.80	0.70	0.75	0.75	5.63%	59,046

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.