5 DAY PERFORMANCE
-17.44%
1 MONTH PERFORMANCE
+32.09%
3 MONTH PERFORMANCE
+91.89%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
-19.55%
1 YEAR PERFORMANCE
-71.99%
ProCap Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
