5 DAY PERFORMANCE
+67.06%
1 MONTH PERFORMANCE
+77.50%
3 MONTH PERFORMANCE
+48.69%
6 MONTH PERFORMANCE
+30.88%
YEAR-TO-DATE PERFORMANCE
-19.55%
1 YEAR PERFORMANCE
-72.43%
ProCap Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.75 | $1.78 (1.71%) | $1.84 | $1.75 | 222.52 K | $150.05 M |
| 08/06/2026 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.67 | 450.09 K | $141.76 M |
| 08/05/2026 | $1.80 | $1.73 (-3.89%) | $1.83 | $1.72 | 255.03 K | $143.41 M |
| 08/04/2026 | $1.79 | $1.78 (-0.56%) | $1.87 | $1.78 | 410.60 K | $147.56 M |
| 08/03/2026 | $1.70 | $1.79 (5.29%) | $1.82 | $1.70 | 326.20 K | $148.39 M |
| 07/31/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.63 | 264.40 K | $140.93 M |
| 07/30/2026 | $1.67 | $1.71 (2.4%) | $1.73 | $1.66 | 230.46 K | $141.76 M |
| 07/29/2026 | $1.72 | $1.67 (-2.91%) | $1.76 | $1.64 | 365.37 K | $138.44 M |
| 07/28/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.70 | 364.73 K | $142.59 M |
| 07/27/2026 | $1.83 | $1.84 (0.55%) | $1.86 | $1.78 | 461.95 K | $152.53 M |
| 07/24/2026 | $1.84 | $1.78 (-3.26%) | $1.87 | $1.76 | 309.75 K | $147.56 M |
| 07/23/2026 | $1.99 | $1.86 (-6.53%) | $2.03 | $1.81 | 931.94 K | $154.19 M |
| 07/22/2026 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.98 | 345.77 K | $164.97 M |
| 07/21/2026 | $1.97 | $2.00 (1.52%) | $2.07 | $1.93 | 684.72 K | $165.80 M |
| 07/20/2026 | $2.05 | $1.98 (-3.41%) | $2.07 | $1.82 | 1.13 M | $164.14 M |
| 07/17/2026 | $1.95 | $2.00 (2.56%) | $2.11 | $1.93 | 819.72 K | $165.80 M |
| 07/16/2026 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.93 | 1.03 M | $165.80 M |
| 07/15/2026 | $1.95 | $2.13 (9.23%) | $2.17 | $1.91 | 1.99 M | $176.57 M |
| 07/14/2026 | $1.83 | $1.93 (5.46%) | $2.10 | $1.77 | 2.80 M | $159.99 M |
| 07/13/2026 | $1.50 | $1.72 (14.67%) | $1.77 | $1.44 | 3.92 M | $142.59 M |
| 07/10/2026 | $1.51 | $1.46 (-3.31%) | $1.57 | $1.45 | 194.02 K | $121.03 M |
| 07/09/2026 | $1.49 | $1.51 (1.34%) | $1.53 | $1.48 | 147.50 K | $125.18 M |
| 07/08/2026 | $1.53 | $1.49 (-2.61%) | $1.56 | $1.48 | 213.54 K | $123.52 M |
| 07/07/2026 | $1.63 | $1.60 (-1.84%) | $1.68 | $1.55 | 340.30 K | $132.64 M |
| 07/06/2026 | $1.65 | $1.65 (0%) | $1.70 | $1.59 | 396.60 K | $136.78 M |
| 07/02/2026 | $1.52 | $1.66 (9.21%) | $1.69 | $1.52 | 1.19 M | $137.61 M |
| 07/01/2026 | $1.54 | $1.51 (-1.95%) | $1.58 | $1.49 | 496.65 K | $125.18 M |
| 06/30/2026 | $1.49 | $1.54 (3.36%) | $1.61 | $1.48 | 918.91 K | $127.66 M |
| 06/29/2026 | $1.42 | $1.49 (4.93%) | $1.55 | $1.31 | 1.57 M | $123.52 M |
| 06/26/2026 | $1.42 | $1.42 (0%) | $1.45 | $1.38 | 646.64 K | $117.72 M |
| 06/25/2026 | $1.51 | $1.45 (-3.97%) | $1.59 | $1.40 | 638.01 K | $120.20 M |
| 06/24/2026 | $1.67 | $1.51 (-9.58%) | $1.67 | $1.48 | 549.83 K | $125.18 M |
| 06/23/2026 | $1.46 | $1.67 (14.38%) | $1.75 | $1.46 | 1.31 M | $138.44 M |
| 06/22/2026 | $1.49 | $1.48 (-0.67%) | $1.60 | $1.45 | 1.09 M | $122.69 M |
| 06/18/2026 | $1.51 | $1.47 (-2.65%) | $1.56 | $1.46 | 1.05 M | $121.86 M |
| 06/17/2026 | $1.56 | $1.49 (-4.49%) | $1.62 | $1.48 | 781.80 K | $123.52 M |
| 06/16/2026 | $1.61 | $1.57 (-2.48%) | $1.66 | $1.57 | 631.40 K | $130.15 M |
| 06/15/2026 | $1.66 | $1.60 (-3.61%) | $1.78 | $1.60 | 1.01 M | $132.64 M |
| 06/12/2026 | $1.71 | $1.62 (-5.26%) | $1.78 | $1.62 | 475.94 K | $134.30 M |
| 06/11/2026 | $1.71 | $1.72 (0.58%) | $1.75 | $1.67 | 886.30 K | $142.59 M |
| 06/10/2026 | $1.76 | $1.69 (-3.98%) | $1.82 | $1.69 | 2.61 M | $140.10 M |
| 06/09/2026 | $1.80 | $1.74 (-3.33%) | $1.86 | $1.70 | 559.50 K | $144.24 M |
| 06/08/2026 | $1.79 | $1.78 (-0.56%) | $1.87 | $1.75 | 707.93 K | $147.56 M |
| 06/05/2026 | $1.84 | $1.73 (-5.98%) | $1.90 | $1.68 | 1.84 M | $143.41 M |
| 06/04/2026 | $1.93 | $1.90 (-1.55%) | $1.99 | $1.86 | 743.30 K | $157.51 M |
| 06/03/2026 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.92 | 776.04 K | $159.99 M |
| 06/02/2026 | $2.28 | $2.10 (-7.89%) | $2.29 | $2.09 | 1.98 M | $174.09 M |
| 06/01/2026 | $2.23 | $2.34 (4.93%) | $2.38 | $2.15 | 1.48 M | $193.98 M |
| 05/29/2026 | $2.27 | $2.15 (-5.29%) | $2.43 | $2.11 | 1.37 M | $178.23 M |
| 05/28/2026 | $1.79 | $2.28 (27.37%) | $2.39 | $1.74 | 15.38 M | $189.01 M |
| 05/27/2026 | $1.53 | $1.62 (5.88%) | $1.64 | $1.48 | 1.02 M | $134.30 M |
| 05/26/2026 | $1.65 | $1.50 (-9.09%) | $1.65 | $1.50 | 967.76 K | $124.35 M |
| 05/22/2026 | $1.73 | $1.64 (-5.2%) | $1.73 | $1.61 | 879.73 K | $135.95 M |
| 05/21/2026 | $1.84 | $1.72 (-6.52%) | $1.84 | $1.71 | 986.12 K | $142.59 M |
| 05/20/2026 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.76 | 447.43 K | $150.87 M |
| 05/19/2026 | $1.97 | $1.82 (-7.61%) | $2.00 | $1.80 | 1.17 M | $150.87 M |
| 05/18/2026 | $1.98 | $1.99 (0.51%) | $2.04 | $1.91 | 891.10 K | $164.97 M |
| 05/15/2026 | $1.93 | $2.01 (4.15%) | $2.04 | $1.89 | 695.25 K | $166.63 M |
| 05/14/2026 | $1.92 | $1.95 (1.56%) | $1.98 | $1.86 | 947.73 K | $161.65 M |
| 05/13/2026 | $1.83 | $1.92 (4.92%) | $1.96 | $1.82 | 754.00 K | $159.16 M |
| 05/12/2026 | $1.93 | $1.84 (-4.66%) | $1.96 | $1.83 | 694.09 K | $152.53 M |
| 05/11/2026 | $1.94 | $1.93 (-0.52%) | $2.00 | $1.89 | 1.72 M | $159.99 M |
| 05/08/2026 | $1.92 | $1.94 (1.04%) | $2.00 | $1.88 | 697.80 K | $160.82 M |
| 05/07/2026 | $2.01 | $1.91 (-4.98%) | $2.04 | $1.90 | 775.10 K | $158.34 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.
