ProCap Financial, Inc. (BRRWW)
NASDAQ: BRRWW · Real-Time Price · USD · Warrants
0.2085
+0.0084 (4.20%)
At close: Jul 31, 2026, 4:00 PM EDT
0.2100
+0.0015 (0.72%)
After-hours: Jul 31, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.20% | 2,578 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 4.11% | 16,962 |
| Jul 29, 2026 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | -4.90% | 5,418 |
| Jul 28, 2026 | 0.26 | 0.30 | 0.16 | 0.20 | 0.20 | -33.69% | 53,754 |
| Jul 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 16.29% | 1,446 |
| Jul 21, 2026 | 0.30 | 0.32 | 0.26 | 0.26 | 0.26 | -12.63% | 568,810 |
| Jul 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 671 |
| Jul 15, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.26% | 4,895 |
| Jul 14, 2026 | 0.32 | 0.35 | 0.30 | 0.31 | 0.31 | 6.93% | 113,822 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.28% | 1,158 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.40% | 4,187 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 108 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 357 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.20 | 0.27 | 0.27 | 12.55% | 37,069 |
| Jul 2, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 19.89% | 116,244 |
| Jul 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.00% | 710 |
| Jun 29, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.62% | 2,408 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -1.13% | 5,276 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -13.51% | 12,423 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -16.18% | 1,570 |
| Jun 12, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 16.53% | 1,277 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.92% | 121 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 258 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.04% | 333 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.84% | 439 |
| Jun 4, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -12.74% | 3,187 |
| Jun 2, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 10.71% | 243 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.65% | 841 |
| May 29, 2026 | 0.26 | 0.32 | 0.26 | 0.26 | 0.26 | -13.30% | 2,627 |
| May 28, 2026 | 0.28 | 0.33 | 0.27 | 0.30 | 0.30 | 20.00% | 42,608 |
| May 26, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 17.37% | 1,389 |
| May 22, 2026 | 0.33 | 0.33 | 0.21 | 0.21 | 0.21 | -33.81% | 9,633 |
| May 21, 2026 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 28.46% | 953 |
| May 20, 2026 | 0.25 | 0.33 | 0.24 | 0.25 | 0.25 | -12.12% | 3,053 |
| May 18, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 5.57% | 10,643 |
| May 15, 2026 | 0.32 | 0.32 | 0.24 | 0.27 | 0.27 | -3.61% | 17,911 |
| May 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.74% | 6,030 |
| May 12, 2026 | 0.31 | 0.33 | 0.27 | 0.27 | 0.27 | -20.59% | 62,262 |
| May 11, 2026 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -17.07% | 12,856 |
| May 8, 2026 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 7.92% | 1,222 |
| May 7, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 18.72% | 2,185 |
| May 5, 2026 | 0.35 | 0.36 | 0.30 | 0.32 | 0.32 | 14.29% | 7,949 |
| May 4, 2026 | 0.34 | 0.35 | 0.28 | 0.28 | 0.28 | -5.41% | 11,200 |
| May 1, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -5.04% | 4,612 |
| Apr 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 19.88% | 647 |
| Apr 29, 2026 | 0.25 | 0.31 | 0.25 | 0.26 | 0.26 | 62.50% | 5,142 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -50.00% | 4,900 |
| Apr 24, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 4,426 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.32% | 210 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 12.24% | 800 |