ProCap Financial, Inc. - Common Stock (BRR)
2.9000
+0.2500 (9.43%)
NASDAQ · Last Trade: Mar 3rd, 12:35 AM EST
Historical Prices For ProCap Financial, Inc. - Common Stock (BRR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 2.68 | 2.90 | 2.54 | 2.90 | 930,918 | 2.90 |
| 2/27/2026 | 2.80 | 2.80 | 2.56 | 2.65 | 471,614 | 2.65 |
| 2/26/2026 | 2.80 | 2.86 | 2.70 | 2.78 | 721,048 | 2.78 |
| 2/25/2026 | 2.65 | 2.80 | 2.65 | 2.78 | 1,167,736 | 2.78 |
| 2/24/2026 | 2.38 | 2.65 | 2.34 | 2.60 | 991,187 | 2.60 |
| 2/23/2026 | 2.40 | 2.54 | 2.31 | 2.42 | 852,037 | 2.42 |
| 2/20/2026 | 2.33 | 2.44 | 2.25 | 2.35 | 415,997 | 2.35 |
| 2/19/2026 | 2.28 | 2.35 | 2.23 | 2.27 | 144,270 | 2.27 |
| 2/18/2026 | 2.45 | 2.51 | 2.20 | 2.28 | 778,908 | 2.28 |
| 2/17/2026 | 2.47 | 2.50 | 2.30 | 2.46 | 535,337 | 2.46 |
| 2/13/2026 | 2.48 | 2.58 | 2.42 | 2.52 | 373,766 | 2.52 |
| 2/12/2026 | 2.58 | 2.60 | 2.43 | 2.48 | 738,559 | 2.48 |
| 2/11/2026 | 2.46 | 2.59 | 2.30 | 2.57 | 625,338 | 2.57 |
| 2/10/2026 | 2.31 | 2.56 | 2.25 | 2.39 | 1,026,575 | 2.39 |
| 2/09/2026 | 2.25 | 2.46 | 1.99 | 2.40 | 2,085,897 | 2.40 |
| 2/06/2026 | 1.94 | 2.24 | 1.94 | 2.17 | 1,258,597 | 2.17 |
| 2/05/2026 | 2.15 | 2.15 | 1.89 | 1.89 | 680,554 | 1.89 |
| 2/04/2026 | 2.29 | 2.40 | 2.13 | 2.24 | 372,064 | 2.24 |
| 2/03/2026 | 2.29 | 2.43 | 2.15 | 2.24 | 1,138,203 | 2.24 |
| 2/02/2026 | 2.49 | 2.49 | 2.26 | 2.28 | 510,610 | 2.28 |
| 1/30/2026 | 2.66 | 2.72 | 2.46 | 2.51 | 345,266 | 2.51 |
| 1/29/2026 | 3.10 | 3.10 | 2.55 | 2.70 | 545,670 | 2.70 |
| 1/28/2026 | 3.07 | 3.22 | 3.01 | 3.02 | 184,063 | 3.02 |
| 1/27/2026 | 3.03 | 3.10 | 3.03 | 3.07 | 214,331 | 3.07 |
| 1/26/2026 | 3.04 | 3.13 | 3.00 | 3.05 | 168,034 | 3.05 |
| 1/23/2026 | 3.06 | 3.18 | 3.03 | 3.18 | 208,499 | 3.18 |
| 1/22/2026 | 3.20 | 3.20 | 2.90 | 3.07 | 407,886 | 3.07 |
| 1/21/2026 | 3.06 | 3.24 | 3.06 | 3.19 | 359,581 | 3.19 |
| 1/20/2026 | 3.17 | 3.27 | 3.07 | 3.10 | 394,772 | 3.10 |
| 1/16/2026 | 3.43 | 3.49 | 3.25 | 3.35 | 376,795 | 3.35 |
| 1/15/2026 | 3.66 | 3.69 | 3.31 | 3.49 | 357,198 | 3.49 |
| 1/14/2026 | 3.57 | 3.77 | 3.43 | 3.58 | 489,071 | 3.58 |
| 1/13/2026 | 3.58 | 3.58 | 3.30 | 3.48 | 339,763 | 3.48 |
| 1/12/2026 | 3.43 | 3.69 | 3.40 | 3.57 | 238,307 | 3.57 |
| 1/09/2026 | 3.31 | 3.50 | 3.31 | 3.45 | 253,136 | 3.45 |
| 1/08/2026 | 3.31 | 3.51 | 3.27 | 3.39 | 349,299 | 3.39 |
| 1/07/2026 | 3.42 | 3.58 | 3.41 | 3.48 | 128,521 | 3.48 |
| 1/06/2026 | 3.73 | 3.76 | 3.30 | 3.50 | 592,198 | 3.50 |
| 1/05/2026 | 3.67 | 3.76 | 3.27 | 3.73 | 630,857 | 3.73 |
| 1/02/2026 | 3.55 | 3.78 | 3.50 | 3.55 | 990,375 | 3.55 |
| 12/31/2025 | 3.31 | 3.54 | 3.27 | 3.53 | 1,109,669 | 3.53 |
| 12/30/2025 | 3.33 | 3.54 | 3.15 | 3.30 | 1,474,727 | 3.30 |
| 12/29/2025 | 2.96 | 3.38 | 2.94 | 3.34 | 1,249,323 | 3.34 |
| 12/26/2025 | 3.19 | 3.19 | 2.92 | 3.02 | 407,774 | 3.02 |
| 12/24/2025 | 2.88 | 3.20 | 2.88 | 3.17 | 558,250 | 3.17 |
| 12/23/2025 | 3.10 | 3.10 | 2.78 | 2.91 | 1,390,730 | 2.91 |
| 12/22/2025 | 3.15 | 3.20 | 2.96 | 2.98 | 932,558 | 2.98 |
| 12/19/2025 | 3.32 | 3.44 | 3.06 | 3.09 | 3,037,151 | 3.09 |
| 12/18/2025 | 3.56 | 3.59 | 3.18 | 3.20 | 823,400 | 3.20 |
| 12/17/2025 | 3.21 | 3.39 | 3.15 | 3.21 | 826,946 | 3.21 |
| 12/16/2025 | 3.21 | 3.30 | 3.10 | 3.17 | 418,207 | 3.17 |
| 12/15/2025 | 3.50 | 3.50 | 3.10 | 3.31 | 1,514,151 | 3.31 |
| 12/12/2025 | 3.69 | 3.82 | 3.32 | 3.35 | 3,374,554 | 3.35 |
| 12/11/2025 | 3.45 | 4.00 | 3.35 | 3.83 | 1,012,156 | 3.83 |
| 12/10/2025 | 3.72 | 3.80 | 3.42 | 3.48 | 1,671,046 | 3.48 |
| 12/09/2025 | 3.99 | 4.02 | 3.51 | 3.59 | 3,487,767 | 3.59 |
| 12/08/2025 | 4.11 | 4.19 | 3.68 | 3.74 | 4,684,994 | 3.74 |
| 12/05/2025 | 5.80 | 5.80 | 3.75 | 4.36 | 4,799,389 | 4.36 |
| 12/04/2025 | 5.10 | 6.24 | 5.09 | 5.33 | 1,206,702 | 5.33 |
| 12/03/2025 | 4.80 | 5.43 | 4.48 | 5.18 | 1,988,430 | 5.18 |