5 DAY PERFORMANCE
+93.20%
1 MONTH PERFORMANCE
+73.17%
3 MONTH PERFORMANCE
+8.40%
6 MONTH PERFORMANCE
-2.41%
YEAR-TO-DATE PERFORMANCE
-19.55%
ProCap Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.49 | $1.48 (-0.67%) | $1.60 | $1.46 | 1.08 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 |
| 05/06/2026 | $2.03 | $2.01 (-0.99%) | $2.21 | $1.98 | 720.64 K | $166.63 M |
| 05/05/2026 | $2.02 | $2.03 (0.5%) | $2.07 | $1.99 | 359.13 K | $168.28 M |
| 05/04/2026 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.93 | 538.12 K | $164.97 M |
| 05/01/2026 | $1.94 | $2.00 (3.09%) | $2.04 | $1.91 | 906.53 K | $165.80 M |
| 04/30/2026 | $1.89 | $1.91 (1.06%) | $1.93 | $1.87 | 264.94 K | $158.34 M |
| 04/29/2026 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.85 | 353.02 K | $156.68 M |
| 04/28/2026 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.81 | 941.04 K | $158.34 M |
| 04/27/2026 | $1.95 | $1.95 (0%) | $2.13 | $1.93 | 569.51 K | $161.65 M |
| 04/24/2026 | $1.92 | $1.97 (2.6%) | $1.98 | $1.86 | 214.69 K | $163.31 M |
| 04/23/2026 | $1.96 | $1.91 (-2.55%) | $1.99 | $1.91 | 464.54 K | $158.34 M |
| 04/22/2026 | $1.90 | $1.98 (4.21%) | $2.03 | $1.89 | 708.75 K | $164.14 M |
| 04/21/2026 | $1.98 | $1.86 (-6.06%) | $2.00 | $1.86 | 430.50 K | $154.19 M |
| 04/20/2026 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.89 | 453.97 K | $160.82 M |
| 04/17/2026 | $1.91 | $2.01 (5.24%) | $2.12 | $1.91 | 1.60 M | $166.63 M |
| 04/16/2026 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.84 | 294.47 K | $155.85 M |
| 04/15/2026 | $2.04 | $1.93 (-5.39%) | $2.07 | $1.92 | 701.22 K | $159.99 M |
| 04/14/2026 | $1.79 | $2.01 (12.29%) | $2.02 | $1.79 | 1.69 M | $166.63 M |
| 04/13/2026 | $1.91 | $1.79 (-6.28%) | $1.92 | $1.78 | 1.52 M | $148.39 M |
| 04/10/2026 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.82 | 1.63 M | $158.34 M |
| 04/09/2026 | $2.00 | $1.87 (-6.5%) | $2.07 | $1.86 | 1.33 M | $155.02 M |
| 04/08/2026 | $2.00 | $2.00 (0%) | $2.08 | $1.93 | 1.58 M | $165.80 M |
| 04/07/2026 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.77 | 880.00 K | $155.02 M |
| 04/06/2026 | $1.96 | $1.90 (-3.06%) | $2.02 | $1.85 | 823.80 K | $157.51 M |
| 04/02/2026 | $1.90 | $1.97 (3.68%) | $2.00 | $1.82 | 1.14 M | $163.31 M |
| 04/01/2026 | $2.12 | $1.95 (-8.02%) | $2.19 | $1.93 | 1.90 M | $161.65 M |
| 03/31/2026 | $2.05 | $2.11 (2.93%) | $2.19 | $2.01 | 925.33 K | $174.92 M |
| 03/30/2026 | $2.16 | $2.05 (-5.09%) | $2.16 | $1.95 | 706.95 K | $169.94 M |
| 03/27/2026 | $2.43 | $2.06 (-15.23%) | $2.56 | $2.05 | 1.12 M | $170.77 M |
| 03/26/2026 | $2.51 | $2.44 (-2.79%) | $2.59 | $2.41 | 245.70 K | $202.27 M |
| 03/25/2026 | $2.46 | $2.52 (2.44%) | $2.55 | $2.43 | 301.15 K | $208.90 M |
| 03/24/2026 | $2.57 | $2.44 (-5.06%) | $2.64 | $2.44 | 279.11 K | $202.27 M |
| 03/23/2026 | $2.74 | $2.62 (-4.38%) | $2.75 | $2.51 | 408.32 K | $217.19 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.
