ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
2.840
+0.165 (6.17%)
At close: Mar 9, 2026, 4:00 PM EDT
2.830
-0.010 (-0.35%)
After-hours: Mar 9, 2026, 6:27 PM EDT
ProCap Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.74 | 2.84 | 2.64 | 2.84 | - | 5.98% | 984,451 |
| Mar 6, 2026 | 2.75 | 2.77 | 2.62 | 2.68 | 2.68 | -3.43% | 716,111 |
| Mar 5, 2026 | 2.86 | 2.95 | 2.66 | 2.77 | 2.77 | -2.12% | 965,834 |
| Mar 4, 2026 | 2.99 | 3.09 | 2.82 | 2.83 | 2.83 | -4.07% | 1,835,668 |
| Mar 3, 2026 | 2.81 | 3.04 | 2.72 | 2.95 | 2.95 | 1.72% | 925,549 |
| Mar 2, 2026 | 2.68 | 2.90 | 2.54 | 2.90 | 2.90 | 9.43% | 930,666 |
| Feb 27, 2026 | 2.80 | 2.80 | 2.56 | 2.65 | 2.65 | -4.68% | 465,266 |
| Feb 26, 2026 | 2.80 | 2.86 | 2.70 | 2.78 | 2.78 | - | 721,088 |
| Feb 25, 2026 | 2.65 | 2.80 | 2.65 | 2.78 | 2.78 | 6.92% | 1,167,736 |
| Feb 24, 2026 | 2.38 | 2.65 | 2.34 | 2.60 | 2.60 | 7.44% | 991,186 |
| Feb 23, 2026 | 2.40 | 2.54 | 2.31 | 2.42 | 2.42 | 2.98% | 851,344 |
| 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% | 144,170 |
| Feb 18, 2026 | 2.45 | 2.51 | 2.20 | 2.28 | 2.28 | -7.32% | 778,908 |
| Feb 17, 2026 | 2.47 | 2.50 | 2.30 | 2.46 | 2.46 | -2.38% | 535,337 |
| Feb 13, 2026 | 2.48 | 2.58 | 2.42 | 2.52 | 2.52 | 1.61% | 373,766 |
| Feb 12, 2026 | 2.58 | 2.60 | 2.43 | 2.48 | 2.48 | -3.50% | 738,559 |
| Feb 11, 2026 | 2.46 | 2.59 | 2.30 | 2.57 | 2.57 | 7.53% | 625,137 |
| Feb 10, 2026 | 2.31 | 2.56 | 2.25 | 2.39 | 2.39 | -0.42% | 1,026,625 |
| Feb 9, 2026 | 2.25 | 2.46 | 1.99 | 2.40 | 2.40 | 10.60% | 2,079,811 |
| Feb 6, 2026 | 1.94 | 2.24 | 1.94 | 2.17 | 2.17 | 14.81% | 1,244,397 |
| Feb 5, 2026 | 2.15 | 2.15 | 1.89 | 1.89 | 1.89 | -15.63% | 680,554 |
| Feb 4, 2026 | 2.29 | 2.40 | 2.13 | 2.24 | 2.24 | - | 372,169 |
| Feb 3, 2026 | 2.29 | 2.43 | 2.15 | 2.24 | 2.24 | -1.75% | 1,139,017 |
| Feb 2, 2026 | 2.49 | 2.49 | 2.26 | 2.28 | 2.28 | -9.16% | 510,662 |
| Jan 30, 2026 | 2.66 | 2.72 | 2.47 | 2.51 | 2.51 | -7.04% | 345,266 |
| Jan 29, 2026 | 3.10 | 3.10 | 2.55 | 2.70 | 2.70 | -10.60% | 546,107 |
| Jan 28, 2026 | 3.07 | 3.22 | 3.01 | 3.02 | 3.02 | -1.63% | 184,279 |
| Jan 27, 2026 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | 0.66% | 214,731 |
| Jan 26, 2026 | 3.04 | 3.13 | 3.00 | 3.05 | 3.05 | -4.09% | 168,676 |
| Jan 23, 2026 | 3.06 | 3.18 | 3.03 | 3.18 | 3.18 | 3.58% | 208,499 |
| Jan 22, 2026 | 3.20 | 3.20 | 2.90 | 3.07 | 3.07 | -3.76% | 409,135 |
| Jan 21, 2026 | 3.06 | 3.24 | 3.06 | 3.19 | 3.19 | 2.90% | 359,586 |
| Jan 20, 2026 | 3.17 | 3.27 | 3.07 | 3.10 | 3.10 | -7.46% | 394,822 |
| Jan 16, 2026 | 3.43 | 3.49 | 3.25 | 3.35 | 3.35 | -4.01% | 376,795 |
| Jan 15, 2026 | 3.66 | 3.69 | 3.32 | 3.49 | 3.49 | -2.51% | 357,198 |
| Jan 14, 2026 | 3.57 | 3.77 | 3.43 | 3.58 | 3.58 | 2.87% | 489,571 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.30 | 3.48 | 3.48 | -2.52% | 351,000 |
| Jan 12, 2026 | 3.43 | 3.69 | 3.40 | 3.57 | 3.57 | 3.48% | 238,917 |
| Jan 9, 2026 | 3.31 | 3.50 | 3.31 | 3.45 | 3.45 | 1.77% | 253,136 |
| Jan 8, 2026 | 3.31 | 3.51 | 3.27 | 3.39 | 3.39 | -2.59% | 349,299 |
| Jan 7, 2026 | 3.42 | 3.58 | 3.41 | 3.48 | 3.48 | -0.57% | 129,073 |
| Jan 6, 2026 | 3.73 | 3.76 | 3.30 | 3.50 | 3.50 | -6.17% | 592,198 |
| Jan 5, 2026 | 3.67 | 3.76 | 3.27 | 3.73 | 3.73 | 5.07% | 630,923 |
| Jan 2, 2026 | 3.55 | 3.78 | 3.50 | 3.55 | 3.55 | 0.57% | 990,375 |
| Dec 31, 2025 | 3.31 | 3.54 | 3.27 | 3.53 | 3.53 | 6.97% | 1,109,669 |
| Dec 30, 2025 | 3.33 | 3.54 | 3.15 | 3.30 | 3.30 | -1.20% | 1,474,777 |
| Dec 29, 2025 | 2.96 | 3.38 | 2.95 | 3.34 | 3.34 | 10.60% | 1,249,387 |
| Dec 26, 2025 | 3.19 | 3.19 | 2.92 | 3.02 | 3.02 | -4.73% | 407,774 |
| Dec 24, 2025 | 2.88 | 3.20 | 2.88 | 3.17 | 3.17 | 8.93% | 558,250 |
| Dec 23, 2025 | 3.10 | 3.10 | 2.78 | 2.91 | 2.91 | -2.35% | 1,391,859 |
| Dec 22, 2025 | 3.15 | 3.20 | 2.96 | 2.98 | 2.98 | -3.56% | 939,577 |
| Dec 19, 2025 | 3.32 | 3.44 | 3.06 | 3.09 | 3.09 | -3.44% | 3,037,151 |
| Dec 18, 2025 | 3.56 | 3.59 | 3.18 | 3.20 | 3.20 | -0.31% | 826,762 |
| Dec 17, 2025 | 3.21 | 3.39 | 3.15 | 3.21 | 3.21 | 1.26% | 826,946 |
| Dec 16, 2025 | 3.21 | 3.30 | 3.11 | 3.17 | 3.17 | -4.23% | 418,841 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.10 | 3.31 | 3.31 | -1.19% | 1,515,209 |
| Dec 12, 2025 | 3.69 | 3.82 | 3.32 | 3.35 | 3.35 | -12.53% | 3,374,550 |
| Dec 11, 2025 | 3.45 | 4.00 | 3.35 | 3.83 | 3.83 | 10.06% | 1,017,725 |
| Dec 10, 2025 | 3.72 | 3.80 | 3.42 | 3.48 | 3.48 | -3.06% | 1,672,118 |
| Dec 9, 2025 | 3.99 | 4.02 | 3.51 | 3.59 | 3.59 | -4.01% | 3,489,915 |
| Dec 8, 2025 | 4.11 | 4.19 | 3.68 | 3.74 | 3.74 | -14.22% | 4,689,415 |
| Dec 5, 2025 | 5.80 | 5.80 | 3.75 | 4.36 | 4.36 | -18.20% | 4,799,385 |
| Dec 4, 2025 | 5.10 | 6.24 | 5.09 | 5.33 | 5.33 | 2.90% | 1,214,746 |
| Dec 3, 2025 | 4.80 | 5.43 | 4.48 | 5.18 | 5.18 | -4.25% | 1,988,753 |
| Dec 2, 2025 | 5.75 | 5.89 | 5.29 | 5.41 | 5.41 | -6.24% | 2,185,211 |
| Dec 1, 2025 | 8.15 | 8.22 | 5.72 | 5.77 | 5.77 | -43.15% | 2,555,130 |
| Nov 28, 2025 | 10.15 | 10.16 | 9.71 | 10.15 | 10.15 | -0.05% | 1,115,083 |
| Nov 26, 2025 | 10.16 | 10.17 | 10.15 | 10.16 | 10.16 | 0.05% | 1,107,368 |
| Nov 25, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 1,902,512 |
| Nov 24, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | - | 2,122,941 |
| Nov 21, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | - | 983,241 |
| Nov 20, 2025 | 10.15 | 10.17 | 10.14 | 10.14 | 10.14 | -0.10% | 581,041 |
| Nov 19, 2025 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | - | 1,325,503 |
| Nov 18, 2025 | 10.14 | 10.20 | 10.14 | 10.15 | 10.15 | - | 1,017,474 |
| Nov 17, 2025 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | -0.20% | 514,740 |
| Nov 14, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 290,164 |
| Nov 13, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | 396,821 |
| Nov 12, 2025 | 10.18 | 10.19 | 10.16 | 10.16 | 10.16 | -0.20% | 664,783 |
| Nov 11, 2025 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.29% | 447,694 |
| Nov 10, 2025 | 10.21 | 10.22 | 10.19 | 10.21 | 10.21 | - | 508,100 |
| Nov 7, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 566,026 |
| Nov 6, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 863,715 |
| Nov 5, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 1,315,404 |
| Nov 4, 2025 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 431,683 |
| Nov 3, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 157,055 |
| Oct 31, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 293,906 |
| Oct 30, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 63,363 |
| Oct 29, 2025 | 10.22 | 10.23 | 10.19 | 10.22 | 10.22 | -0.10% | 642,580 |
| Oct 28, 2025 | 10.23 | 10.25 | 10.21 | 10.23 | 10.23 | 0.10% | 391,706 |
| Oct 27, 2025 | 10.22 | 10.24 | 10.20 | 10.22 | 10.22 | - | 429,780 |
| Oct 24, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | 0.05% | 162,864 |
| Oct 23, 2025 | 10.21 | 10.23 | 10.20 | 10.22 | 10.22 | -0.05% | 254,574 |
| Oct 22, 2025 | 10.23 | 10.24 | 10.20 | 10.22 | 10.22 | -0.49% | 567,732 |
| Oct 21, 2025 | 10.28 | 10.57 | 10.24 | 10.27 | 10.27 | 0.79% | 3,747,542 |
| Oct 20, 2025 | 10.20 | 10.22 | 10.18 | 10.19 | 10.19 | -0.10% | 81,355 |
| Oct 17, 2025 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | -0.39% | 271,712 |
| Oct 16, 2025 | 10.23 | 10.26 | 10.22 | 10.24 | 10.24 | 0.20% | 178,619 |
| Oct 15, 2025 | 10.25 | 10.27 | 10.21 | 10.22 | 10.22 | -0.39% | 79,235 |
| Oct 14, 2025 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | -0.39% | 246,740 |