5 DAY PERFORMANCE
-23.86%
1 MONTH PERFORMANCE
-32.06%
3 MONTH PERFORMANCE
+66.08%
6 MONTH PERFORMANCE
+41.29%
YEAR-TO-DATE PERFORMANCE
-19.55%
1 YEAR PERFORMANCE
-72.21%
ProCap Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/20/2026 | $3.49 | $3.73 (6.88%) | $3.80 | $3.40 | 1.05 M | $333.44 M |
| 10/19/2026 | $3.66 | $3.56 (-2.73%) | $3.79 | $3.56 | 858.62 K | $318.25 M |
| 10/16/2026 | $3.86 | $3.66 (-5.18%) | $3.87 | $3.61 | 1.66 M | $327.18 M |
| 10/15/2026 | $3.68 | $3.89 (5.71%) | $3.94 | $3.60 | 700.67 K | $347.75 M |
| 10/14/2026 | $3.83 | $3.79 (-1.04%) | $3.91 | $3.74 | 1.57 M | $338.81 M |
| 10/13/2026 | $3.86 | $3.94 (2.07%) | $4.00 | $3.85 | 592.65 K | $352.22 M |
| 10/12/2026 | $3.75 | $3.87 (3.2%) | $3.89 | $3.75 | 696.24 K | $345.96 M |
| 10/09/2026 | $3.85 | $3.75 (-2.6%) | $3.89 | $3.68 | 1.33 M | $335.23 M |
| 10/08/2026 | $3.98 | $3.77 (-5.28%) | $4.05 | $3.68 | 1.92 M | $337.02 M |
| 10/07/2026 | $4.06 | $4.00 (-1.48%) | $4.23 | $3.90 | 2.04 M | $357.58 M |
| 10/06/2026 | $4.45 | $4.18 (-6.07%) | $4.49 | $4.09 | 2.21 M | $373.67 M |
| 10/05/2026 | $4.29 | $4.47 (4.2%) | $4.74 | $4.18 | 2.63 M | $399.59 M |
| 10/02/2026 | $3.94 | $4.28 (8.63%) | $4.59 | $3.90 | 3.10 M | $382.61 M |
| 10/01/2026 | $3.75 | $3.88 (3.47%) | $4.01 | $3.74 | 814.71 K | $346.85 M |
| 09/30/2026 | $3.81 | $3.88 (1.84%) | $4.04 | $3.44 | 1.44 M | $346.85 M |
| 09/29/2026 | $3.86 | $3.83 (-0.78%) | $4.01 | $3.77 | 1.29 M | $342.38 M |
| 09/28/2026 | $3.87 | $3.90 (0.78%) | $3.98 | $3.84 | 967.16 K | $348.64 M |
| 09/25/2026 | $3.94 | $3.92 (-0.51%) | $4.01 | $3.80 | 1.65 M | $350.43 M |
| 09/24/2026 | $3.93 | $3.96 (0.76%) | $4.23 | $3.92 | 1.45 M | $354.00 M |
| 09/23/2026 | $4.49 | $4.03 (-10.24%) | $4.49 | $3.28 | 4.90 M | $360.26 M |
| 09/22/2026 | $4.14 | $4.66 (12.56%) | $4.99 | $4.07 | 3.89 M | $416.58 M |
| 09/21/2026 | $3.93 | $4.07 (3.56%) | $4.19 | $3.76 | 3.84 M | $363.84 M |
| 09/18/2026 | $3.57 | $3.76 (5.32%) | $3.84 | $3.52 | 13.51 M | $336.12 M |
| 09/17/2026 | $3.34 | $3.44 (2.99%) | $3.54 | $3.34 | 3.21 M | $307.52 M |
| 09/16/2026 | $3.08 | $3.25 (5.52%) | $3.36 | $3.06 | 2.66 M | $290.53 M |
| 09/15/2026 | $3.18 | $3.14 (-1.26%) | $3.32 | $3.10 | 2.14 M | $280.70 M |
| 09/14/2026 | $3.09 | $3.22 (4.21%) | $3.30 | $3.09 | 2.15 M | $287.85 M |
| 09/11/2026 | $3.09 | $3.12 (0.97%) | $3.19 | $3.02 | 1.86 M | $278.91 M |
| 09/10/2026 | $2.87 | $2.98 (3.83%) | $3.02 | $2.79 | 1.60 M | $266.40 M |
| 09/09/2026 | $2.75 | $2.86 (4%) | $2.98 | $2.75 | 2.22 M | $255.67 M |
| 09/08/2026 | $2.66 | $2.73 (2.63%) | $2.83 | $2.60 | 1.31 M | $244.05 M |
| 09/04/2026 | $2.51 | $2.66 (5.98%) | $2.72 | $2.49 | 1.21 M | $237.79 M |
| 09/03/2026 | $2.36 | $2.63 (11.44%) | $2.70 | $2.34 | 2.70 M | $235.11 M |
| 09/02/2026 | $2.18 | $2.31 (5.96%) | $2.38 | $2.09 | 1.67 M | $206.50 M |
| 09/01/2026 | $2.14 | $2.08 (-2.8%) | $2.23 | $2.07 | 814.30 K | $185.94 M |
| 08/31/2026 | $2.23 | $2.16 (-3.14%) | $2.28 | $2.15 | 1.04 M | $193.09 M |
| 08/28/2026 | $2.16 | $2.22 (2.78%) | $2.25 | $2.15 | 534.35 K | $198.46 M |
| 08/27/2026 | $2.19 | $2.16 (-1.37%) | $2.31 | $2.16 | 1.02 M | $193.09 M |
| 08/26/2026 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.09 | 909.46 K | $193.99 M |
| 08/25/2026 | $2.15 | $2.25 (4.65%) | $2.27 | $2.12 | 967.03 K | $201.14 M |
| 08/24/2026 | $2.15 | $2.15 (0%) | $2.25 | $2.06 | 875.11 K | $192.20 M |
| 08/21/2026 | $2.25 | $2.15 (-4.44%) | $2.42 | $2.13 | 1.50 M | $192.20 M |
| 08/20/2026 | $2.08 | $2.24 (7.69%) | $2.33 | $2.08 | 1.22 M | $200.24 M |
| 08/19/2026 | $1.90 | $2.10 (10.53%) | $2.13 | $1.90 | 1.13 M | $187.73 M |
| 08/18/2026 | $1.78 | $1.91 (7.3%) | $1.94 | $1.78 | 600.34 K | $170.74 M |
| 08/17/2026 | $1.68 | $1.82 (8.33%) | $1.84 | $1.67 | 651.95 K | $162.70 M |
| 08/14/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.62 | 408.84 K | $150.18 M |
| 08/13/2026 | $1.77 | $1.71 (-3.39%) | $1.82 | $1.70 | 497.00 K | $152.87 M |
| 08/12/2026 | $1.76 | $1.78 (1.14%) | $1.80 | $1.67 | 718.42 K | $159.12 M |
| 08/11/2026 | $1.74 | $1.77 (1.72%) | $1.81 | $1.71 | 288.55 K | $158.23 M |
| 08/10/2026 | $1.82 | $1.70 (-6.59%) | $1.86 | $1.68 | 598.50 K | $140.93 M |
| 08/07/2026 | $1.75 | $1.77 (1.14%) | $1.84 | $1.75 | 260.50 K | $146.73 M |
| 08/06/2026 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.67 | 450.10 K | $141.76 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.
