5 DAY PERFORMANCE
+42.00%
1 MONTH PERFORMANCE
+49.47%
3 MONTH PERFORMANCE
+30.88%
6 MONTH PERFORMANCE
-72.21%
YEAR-TO-DATE PERFORMANCE
-19.55%
ProCap Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.03 | $2.01 (-1.23%) | $2.21 | $2.00 | 273.21 K | $174.17 M |
| 05/05/2026 | $2.02 | $2.03 (0.5%) | $2.07 | $1.99 | 359.13 K | $172.89 M |
| 05/04/2026 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.93 | 538.12 K | $169.48 M |
| 05/01/2026 | $1.94 | $2.00 (3.09%) | $2.04 | $1.91 | 906.53 K | $170.33 M |
| 04/30/2026 | $1.89 | $1.91 (1.06%) | $1.93 | $1.87 | 264.94 K | $162.67 M |
| 04/29/2026 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.85 | 353.02 K | $160.96 M |
| 04/28/2026 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.81 | 941.04 K | $162.67 M |
| 04/27/2026 | $1.95 | $1.95 (0%) | $2.13 | $1.93 | 569.51 K | $166.07 M |
| 04/24/2026 | $1.92 | $1.97 (2.6%) | $1.98 | $1.86 | 214.69 K | $167.78 M |
| 04/23/2026 | $1.96 | $1.91 (-2.55%) | $1.99 | $1.91 | 464.54 K | $162.67 M |
| 04/22/2026 | $1.90 | $1.98 (4.21%) | $2.03 | $1.89 | 708.75 K | $168.63 M |
| 04/21/2026 | $1.98 | $1.86 (-6.06%) | $2.00 | $1.86 | 430.50 K | $158.41 M |
| 04/20/2026 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.89 | 453.97 K | $165.22 M |
| 04/17/2026 | $1.91 | $2.01 (5.24%) | $2.12 | $1.91 | 1.60 M | $171.18 M |
| 04/16/2026 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.84 | 294.47 K | $160.11 M |
| 04/15/2026 | $2.04 | $1.93 (-5.39%) | $2.07 | $1.92 | 701.22 K | $164.37 M |
| 04/14/2026 | $1.79 | $2.01 (12.29%) | $2.02 | $1.79 | 1.69 M | $171.18 M |
| 04/13/2026 | $1.91 | $1.79 (-6.28%) | $1.92 | $1.78 | 1.52 M | $152.45 M |
| 04/10/2026 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.82 | 1.63 M | $162.67 M |
| 04/09/2026 | $2.00 | $1.87 (-6.5%) | $2.07 | $1.86 | 1.33 M | $159.26 M |
| 04/08/2026 | $2.00 | $2.00 (0%) | $2.08 | $1.93 | 1.58 M | $170.33 M |
| 04/07/2026 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.77 | 880.00 K | $159.26 M |
| 04/06/2026 | $1.96 | $1.90 (-3.06%) | $2.02 | $1.85 | 823.80 K | $161.82 M |
| 04/02/2026 | $1.90 | $1.97 (3.68%) | $2.00 | $1.82 | 1.14 M | $167.78 M |
| 04/01/2026 | $2.12 | $1.95 (-8.02%) | $2.19 | $1.93 | 1.90 M | $166.07 M |
| 03/31/2026 | $2.05 | $2.11 (2.93%) | $2.19 | $2.01 | 925.33 K | $179.70 M |
| 03/30/2026 | $2.16 | $2.05 (-5.09%) | $2.16 | $1.95 | 706.95 K | $174.59 M |
| 03/27/2026 | $2.43 | $2.06 (-15.23%) | $2.56 | $2.05 | 1.12 M | $175.44 M |
| 03/26/2026 | $2.51 | $2.44 (-2.79%) | $2.59 | $2.41 | 245.70 K | $207.81 M |
| 03/25/2026 | $2.46 | $2.52 (2.44%) | $2.55 | $2.43 | 301.15 K | $214.62 M |
| 03/24/2026 | $2.57 | $2.44 (-5.06%) | $2.64 | $2.44 | 279.11 K | $207.81 M |
| 03/23/2026 | $2.74 | $2.62 (-4.38%) | $2.75 | $2.51 | 408.32 K | $223.14 M |
| 03/20/2026 | $2.79 | $2.69 (-3.58%) | $2.83 | $2.65 | 4.67 M | $229.10 M |
| 03/19/2026 | $2.69 | $2.79 (3.72%) | $2.81 | $2.67 | 369.80 K | $237.61 M |
| 03/18/2026 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.73 | 529.30 K | $235.06 M |
| 03/17/2026 | $2.82 | $2.88 (2.13%) | $2.94 | $2.82 | 606.50 K | $245.28 M |
| 03/16/2026 | $2.73 | $2.82 (3.3%) | $2.89 | $2.66 | 386.96 K | $240.17 M |
| 03/13/2026 | $2.74 | $2.71 (-1.09%) | $2.86 | $2.70 | 578.50 K | $230.80 M |
| 03/12/2026 | $2.75 | $2.69 (-2.18%) | $2.77 | $2.60 | 1.29 M | $229.10 M |
| 03/11/2026 | $2.84 | $2.80 (-1.41%) | $2.89 | $2.76 | 521.90 K | $238.47 M |
| 03/10/2026 | $2.88 | $2.84 (-1.39%) | $2.92 | $2.74 | 1.44 M | $241.87 M |
| 03/09/2026 | $2.74 | $2.84 (3.65%) | $2.86 | $2.64 | 1.25 M | $241.87 M |
| 03/06/2026 | $2.75 | $2.68 (-2.55%) | $2.77 | $2.62 | 716.36 K | $228.25 M |
| 03/05/2026 | $2.86 | $2.77 (-3.15%) | $2.95 | $2.66 | 967.06 K | $235.91 M |
| 03/04/2026 | $2.99 | $2.83 (-5.35%) | $3.09 | $2.82 | 1.86 M | $241.02 M |
| 03/03/2026 | $2.81 | $2.95 (4.98%) | $3.04 | $2.72 | 927.10 K | $251.24 M |
| 03/02/2026 | $2.68 | $2.90 (8.21%) | $2.90 | $2.54 | 931.04 K | $246.98 M |
| 02/27/2026 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.56 | 471.61 K | $225.69 M |
| 02/26/2026 | $2.80 | $2.78 (-0.71%) | $2.86 | $2.70 | 721.12 K | $236.76 M |
| 02/25/2026 | $2.65 | $2.78 (4.91%) | $2.80 | $2.65 | 1.17 M | $236.76 M |
| 02/24/2026 | $2.38 | $2.60 (9.24%) | $2.65 | $2.34 | 991.29 K | $221.43 M |
| 02/23/2026 | $2.40 | $2.42 (0.83%) | $2.54 | $2.31 | 853.82 K | $206.10 M |
| 02/20/2026 | $2.33 | $2.35 (0.86%) | $2.44 | $2.26 | 416.00 K | $200.14 M |
| 02/19/2026 | $2.28 | $2.27 (-0.44%) | $2.35 | $2.23 | 144.30 K | $193.33 M |
| 02/18/2026 | $2.45 | $2.28 (-6.94%) | $2.51 | $2.20 | 779.13 K | $194.18 M |
| 02/17/2026 | $2.47 | $2.46 (-0.4%) | $2.50 | $2.30 | 535.34 K | $209.51 M |
| 02/13/2026 | $2.48 | $2.52 (1.61%) | $2.58 | $2.42 | 373.80 K | $214.62 M |
| 02/12/2026 | $2.58 | $2.48 (-3.88%) | $2.60 | $2.43 | 738.61 K | $211.21 M |
| 02/11/2026 | $2.46 | $2.57 (4.47%) | $2.59 | $2.30 | 626.32 K | $218.88 M |
| 02/10/2026 | $2.31 | $2.39 (3.46%) | $2.56 | $2.25 | 1.03 M | $203.55 M |
| 02/09/2026 | $2.25 | $2.40 (6.67%) | $2.46 | $1.99 | 2.09 M | $204.40 M |
| 02/06/2026 | $1.94 | $2.17 (11.86%) | $2.24 | $1.94 | 1.26 M | $184.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
