ProCap Financial, Inc. (BRR)
NASDAQ: BRR · Real-Time Price · USD
1.910
-0.040 (-2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
1.880
-0.030 (-1.57%)
After-hours: Apr 28, 2026, 5:30 PM EDT
ProCap Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 2.47 | 2.50 | 2.30 | 2.46 | 2.46 | -2.38% | 535,339 |
| 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% | 738,609 |
| Feb 11, 2026 | 2.46 | 2.59 | 2.30 | 2.57 | 2.57 | 7.53% | 626,324 |
| Feb 10, 2026 | 2.31 | 2.56 | 2.25 | 2.39 | 2.39 | -0.42% | 1,026,629 |
| Feb 9, 2026 | 2.25 | 2.46 | 1.99 | 2.40 | 2.40 | 10.60% | 2,090,838 |
| Feb 6, 2026 | 1.94 | 2.24 | 1.94 | 2.17 | 2.17 | 14.81% | 1,258,597 |
| Feb 5, 2026 | 2.15 | 2.15 | 1.89 | 1.89 | 1.89 | -15.63% | 682,314 |
| 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 |