Dark

BRR
ProCap Financial, Inc. Common Stock
stock NASDAQ

Inactive

Sep 21, 2026

4.07USD+8.245%(+0.31)3,840,332

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	3.9300	4.1899	3.7600	4.0700	+8.245%	3,840,332	0.000%
2026-09-18	3.5700	3.8400	3.5200	3.7600	+9.302%	13,514,905	+8.245%
2026-09-17	3.3400	3.5400	3.3400	3.4400	+5.846%	3,206,046	+18.314%
2026-09-16	3.0800	3.3600	3.0600	3.2500	+3.503%	2,661,702	+25.231%
2026-09-15	3.1800	3.3200	3.1000	3.1400	-2.484%	2,141,915	+29.618%
2026-09-14	3.0900	3.3000	3.0900	3.2200	+3.205%	2,149,280	+26.398%
2026-09-11	3.0900	3.1850	3.0200	3.1200	+4.698%	1,856,337	+30.449%
2026-09-10	2.8700	3.0200	2.7900	2.9800	+4.196%	1,595,654	+36.577%
2026-09-09	2.7500	2.9800	2.7500	2.8600	+4.762%	2,222,257	+42.308%
2026-09-08	2.6600	2.8300	2.6000	2.7300	+2.632%	1,309,091	+49.084%
2026-09-04	2.5100	2.7200	2.4900	2.6600	+1.141%	1,213,616	+53.008%
2026-09-03	2.3600	2.6950	2.3400	2.6300	+13.853%	2,695,708	+54.753%
2026-09-02	2.1800	2.3750	2.0900	2.3100	+11.058%	1,668,678	+76.190%
2026-09-01	2.1400	2.2300	2.0700	2.0800	-3.704%	814,299	+95.673%
2026-08-31	2.2300	2.2750	2.1450	2.1600	-2.703%	1,042,300	+88.426%
2026-08-28	2.1600	2.2500	2.1500	2.2200	+2.778%	534,350	+83.333%
2026-08-27	2.1900	2.3050	2.1600	2.1600	-0.461%	1,020,129	+88.426%
2026-08-26	2.2000	2.2100	2.0900	2.1700	-3.556%	909,460	+87.558%
2026-08-25	2.1450	2.2700	2.1200	2.2500	+4.651%	967,025	+80.889%
2026-08-24	2.1500	2.2450	2.0550	2.1500	0.000%	875,106	+89.302%
2026-08-21	2.2500	2.4199	2.1350	2.1500	-4.018%	1,497,343	+89.302%
2026-08-20	2.0800	2.3300	2.0800	2.2400	+6.667%	1,220,113	+81.696%
2026-08-19	1.9000	2.1300	1.9000	2.1000	+9.948%	1,130,374	+93.810%
2026-08-18	1.7800	1.9350	1.7800	1.9100	+4.945%	600,343	+113.089%
2026-08-17	1.6750	1.8350	1.6700	1.8200	+8.333%	651,950	+123.626%
2026-08-14	1.6900	1.7100	1.6200	1.6800	-1.754%	408,843	+142.262%
2026-08-13	1.7700	1.8175	1.7000	1.7100	-3.933%	496,999	+138.012%
2026-08-12	1.7600	1.8000	1.6650	1.7800	+0.565%	718,423	+128.652%
2026-08-11	1.7400	1.8149	1.7100	1.7700	+4.118%	288,549	+129.944%
2026-08-10	1.8200	1.8600	1.6800	1.7000	-3.955%	598,496	+139.412%
2026-08-07	1.7500	1.8350	1.7500	1.7700	+3.509%	260,495	+129.944%
2026-08-06	1.7700	1.7950	1.6700	1.7100	-1.156%	450,087	+138.012%
2026-08-05	1.8000	1.8300	1.7200	1.7300	-2.809%	255,028	+135.260%
2026-08-04	1.7900	1.8700	1.7800	1.7800	-0.559%	410,562	+128.652%
2026-08-03	1.7000	1.8200	1.7000	1.7900	+5.294%	326,194	+127.374%
2026-07-31	1.7000	1.7200	1.6300	1.7000	-0.585%	264,404	+139.412%
2026-07-30	1.6700	1.7250	1.6620	1.7100	+2.395%	230,462	+138.012%
2026-07-29	1.7200	1.7600	1.6409	1.6700	-2.907%	365,374	+143.713%
2026-07-28	1.8100	1.8100	1.7000	1.7200	-6.522%	364,729	+136.628%
2026-07-27	1.8300	1.8590	1.7750	1.8400	+3.371%	461,952	+121.196%
2026-07-24	1.8400	1.8700	1.7600	1.7800	-4.301%	309,748	+128.652%
2026-07-23	1.9900	2.0300	1.8100	1.8600	-6.533%	931,936	+118.817%
2026-07-22	2.0000	2.0477	1.9750	1.9900	-0.500%	345,773	+104.523%
2026-07-21	1.9700	2.0650	1.9300	2.0000	+1.010%	684,718	+103.500%
2026-07-20	2.0500	2.0650	1.8200	1.9800	-1.000%	1,128,916	+105.556%
2026-07-17	1.9500	2.1050	1.9300	2.0000	0.000%	819,717	+103.500%
2026-07-16	2.0900	2.0900	1.9300	2.0000	-6.103%	1,026,674	+103.500%
2026-07-15	1.9500	2.1700	1.9100	2.1300	+10.363%	1,991,464	+91.080%
2026-07-14	1.8300	2.0997	1.7700	1.9300	+12.209%	2,776,876	+110.881%
2026-07-13	1.5000	1.7700	1.4400	1.7200	+17.808%	3,916,568	+136.628%
2026-07-10	1.5100	1.5699	1.4500	1.4600	-3.311%	194,019	+178.767%
2026-07-09	1.4900	1.5300	1.4800	1.5100	+1.342%	147,497	+169.536%
2026-07-08	1.5300	1.5600	1.4800	1.4900	-6.875%	213,545	+173.154%
2026-07-07	1.6300	1.6800	1.5545	1.6000	-3.030%	340,296	+154.375%
2026-07-06	1.6500	1.7000	1.5850	1.6500	-0.302%	396,588	+146.667%
2026-07-02	1.5200	1.6895	1.5150	1.6550	+9.603%	1,186,267	+145.921%
2026-07-01	1.5400	1.5800	1.4900	1.5100	-1.948%	496,647	+169.536%
2026-06-30	1.4900	1.6050	1.4801	1.5400	+3.356%	918,906	+164.286%
2026-06-29	1.4200	1.5450	1.3100	1.4900	+4.930%	1,568,826	+173.154%
2026-06-26	1.4200	1.4500	1.3800	1.4200	-2.069%	646,641	+186.620%
2026-06-25	1.5100	1.5900	1.4000	1.4500	-3.974%	638,007	+180.690%
2026-06-24	1.6700	1.6700	1.4821	1.5100	-9.581%	549,826	+169.536%
2026-06-23	1.4600	1.7500	1.4600	1.6700	+12.838%	1,314,218	+143.713%
2026-06-22	1.4900	1.5999	1.4500	1.4800	+0.680%	1,085,011	+175.000%
2026-06-18	1.5100	1.5599	1.4600	1.4700	-1.342%	1,047,719	+176.871%
2026-06-17	1.5600	1.6185	1.4800	1.4900	-5.096%	781,762	+173.154%
2026-06-16	1.6100	1.6600	1.5700	1.5700	-1.875%	631,391	+159.236%
2026-06-15	1.6600	1.7800	1.5950	1.6000	-1.235%	1,008,611	+154.375%
2026-06-12	1.7100	1.7800	1.6200	1.6200	-5.814%	475,936	+151.235%
2026-06-11	1.7100	1.7500	1.6700	1.7200	+1.775%	886,304	+136.628%
2026-06-10	1.7640	1.8200	1.6900	1.6900	-2.874%	2,612,558	+140.828%
2026-06-09	1.8000	1.8550	1.7000	1.7400	-2.247%	559,504	+133.908%
2026-06-08	1.7900	1.8688	1.7500	1.7800	+2.890%	707,931	+128.652%
2026-06-05	1.8400	1.9000	1.6750	1.7300	-8.947%	1,842,069	+135.260%
2026-06-04	1.9300	1.9899	1.8600	1.9000	-1.554%	743,302	+114.211%
2026-06-03	2.1000	2.1000	1.9200	1.9300	-8.095%	776,044	+110.881%
2026-06-02	2.2800	2.2900	2.0900	2.1000	-10.256%	1,983,959	+93.810%
2026-06-01	2.2300	2.3800	2.1450	2.3400	+8.837%	1,477,672	+73.932%
2026-05-29	2.2650	2.4300	2.1100	2.1500	-5.702%	1,372,058	+89.302%
2026-05-28	1.7850	2.3900	1.7400	2.2800	+40.741%	15,384,049	+78.509%
2026-05-27	1.5300	1.6400	1.4800	1.6200	+8.000%	1,016,514	+151.235%
2026-05-26	1.6500	1.6500	1.5000	1.5000	-8.537%	967,763	+171.333%
2026-05-22	1.7300	1.7300	1.6050	1.6400	-4.651%	879,728	+148.171%
2026-05-21	1.8400	1.8400	1.7100	1.7200	-5.495%	986,122	+136.628%
2026-05-20	1.8300	1.8499	1.7600	1.8200	0.000%	447,432	+123.626%
2026-05-19	1.9700	2.0000	1.8000	1.8200	-8.543%	1,165,184	+123.626%
2026-05-18	1.9800	2.0350	1.9050	1.9900	-0.995%	891,097	+104.523%
2026-05-15	1.9300	2.0400	1.8900	2.0100	+3.077%	695,250	+102.488%
2026-05-14	1.9200	1.9750	1.8550	1.9500	+1.563%	947,732	+108.718%
2026-05-13	1.8300	1.9600	1.8200	1.9200	+4.348%	753,964	+111.979%
2026-05-12	1.9300	1.9550	1.8300	1.8400	-4.663%	694,091	+121.196%
2026-05-11	1.9400	1.9950	1.8850	1.9300	-0.515%	1,722,084	+110.881%
2026-05-08	1.9200	2.0000	1.8800	1.9400	+1.571%	697,755	+109.794%
2026-05-07	2.0100	2.0400	1.9000	1.9100	-4.975%	775,085	+113.089%
2026-05-06	2.0300	2.2100	1.9800	2.0100	-0.985%	720,645	+102.488%
2026-05-05	2.0200	2.0689	1.9900	2.0300	+2.010%	359,131	+100.493%
2026-05-04	2.0000	2.0950	1.9300	1.9900	-0.500%	538,125	+104.523%
2026-05-01	1.9400	2.0400	1.9100	2.0000	+4.712%	906,528	+103.500%
2026-04-30	1.8900	1.9300	1.8700	1.9100	+1.058%	264,944	+113.089%
2026-04-29	1.9100	1.9300	1.8500	1.8900	-1.047%	352,479	+115.344%
2026-04-28	1.9500	1.9876	1.8100	1.9100	-2.051%	941,042	+113.089%
2026-04-27	1.9500	2.1300	1.9300	1.9500	-1.015%	569,414	+108.718%
2026-04-24	1.9200	1.9800	1.8600	1.9700	+3.141%	214,694	+106.599%
2026-04-23	1.9600	1.9900	1.9100	1.9100	-3.535%	464,539	+113.089%
2026-04-22	1.9000	2.0300	1.8900	1.9800	+6.452%	708,745	+105.556%
2026-04-21	1.9800	2.0000	1.8600	1.8600	-4.124%	430,272	+118.817%
2026-04-20	1.9900	2.0001	1.8900	1.9400	-3.483%	453,971	+109.794%
2026-04-17	1.9100	2.1200	1.9100	2.0100	+6.915%	1,600,376	+102.488%
2026-04-16	1.9500	1.9600	1.8400	1.8800	-2.591%	294,468	+116.489%
2026-04-15	2.0400	2.0700	1.9200	1.9300	-3.980%	701,218	+110.881%
2026-04-14	1.7900	2.0200	1.7900	2.0100	+12.291%	1,690,082	+102.488%
2026-04-13	1.9100	1.9200	1.7800	1.7900	-6.283%	1,523,004	+127.374%
2026-04-10	1.9400	1.9691	1.8200	1.9100	+2.139%	1,633,452	+113.089%
2026-04-09	2.0000	2.0700	1.8550	1.8700	-6.500%	1,328,740	+117.647%
2026-04-08	2.0000	2.0750	1.9300	2.0000	+6.952%	1,581,006	+103.500%
2026-04-07	1.9000	1.9000	1.7700	1.8700	-1.579%	879,992	+117.647%
2026-04-06	1.9600	2.0200	1.8500	1.9000	-3.553%	823,767	+114.211%
2026-04-02	1.9000	2.0000	1.8200	1.9700	+1.026%	1,144,213	+106.599%
2026-04-01	2.1200	2.1900	1.9300	1.9500	-7.583%	1,900,647	+108.718%
2026-03-31	2.0500	2.1900	2.0100	2.1100	+2.927%	925,327	+92.891%
2026-03-30	2.1600	2.1600	1.9501	2.0500	-0.485%	706,949	+98.537%
2026-03-27	2.4300	2.5600	2.0500	2.0600	-15.746%	1,121,542	+97.573%
2026-03-26	2.5100	2.5850	2.4100	2.4450	-2.783%	245,665	+66.462%
2026-03-25	2.4600	2.5500	2.4300	2.5150	+3.074%	301,151	+61.829%
2026-03-24	2.5700	2.6400	2.4400	2.4400	-6.870%	279,113	+66.803%
2026-03-23	2.7400	2.7500	2.5100	2.6200	-2.602%	408,317	+55.344%
2026-03-20	2.7900	2.8300	2.6500	2.6900	-3.584%	4,666,227	+51.301%
2026-03-19	2.6900	2.8050	2.6700	2.7900	+1.087%	369,798	+45.878%
2026-03-18	2.8500	2.8500	2.7300	2.7600	-4.167%	529,257	+47.464%
2026-03-17	2.8200	2.9400	2.8200	2.8800	+2.128%	606,464	+41.319%
2026-03-16	2.7300	2.8900	2.6600	2.8200	+4.059%	386,955	+44.326%
2026-03-13	2.7400	2.8600	2.7000	2.7100	+0.743%	578,454	+50.185%
2026-03-12	2.7500	2.7700	2.6000	2.6900	-3.929%	1,288,431	+51.301%
2026-03-11	2.8400	2.8900	2.7550	2.8000	-1.408%	521,905	+45.357%
2026-03-10	2.8800	2.9200	2.7440	2.8400	0.000%	1,442,416	+43.310%
2026-03-09	2.7400	2.8600	2.6400	2.8400	+6.168%	1,247,734	+43.310%
2026-03-06	2.7500	2.7689	2.6200	2.6750	-3.430%	716,361	+52.150%
2026-03-05	2.8600	2.9500	2.6600	2.7700	-2.120%	967,055	+46.931%
2026-03-04	2.9900	3.0900	2.8200	2.8300	-4.068%	1,858,036	+43.816%
2026-03-03	2.8100	3.0350	2.7200	2.9500	+1.724%	927,076	+37.966%
2026-03-02	2.6800	2.9000	2.5361	2.9000	+9.434%	931,039	+40.345%
2026-02-27	2.8000	2.8000	2.5550	2.6500	-4.676%	471,614	+53.585%
2026-02-26	2.8000	2.8600	2.7020	2.7800	0.000%	721,118	+46.403%
2026-02-25	2.6500	2.8000	2.6500	2.7800	+6.923%	1,167,756	+46.403%
2026-02-24	2.3750	2.6500	2.3400	2.6000	+7.438%	991,286	+56.538%
2026-02-23	2.4000	2.5400	2.3050	2.4200	+2.979%	853,823	+68.182%
2026-02-20	2.3300	2.4400	2.2550	2.3500	+3.524%	415,997	+73.191%
2026-02-19	2.2800	2.3499	2.2250	2.2700	-0.439%	144,272	+79.295%
2026-02-18	2.4500	2.5100	2.2000	2.2800	-7.317%	779,134	+78.509%
2026-02-17	2.4700	2.5000	2.3000	2.4600	-2.381%	535,339	+65.447%
2026-02-13	2.4800	2.5805	2.4182	2.5200	+1.613%	373,766	+61.508%
2026-02-12	2.5800	2.6000	2.4300	2.4800	-3.502%	738,609	+64.113%
2026-02-11	2.4600	2.5900	2.3000	2.5700	+7.531%	626,324	+58.366%
2026-02-10	2.3100	2.5600	2.2500	2.3900	-0.417%	1,026,529	+70.293%
2026-02-09	2.2500	2.4550	1.9900	2.4000	+10.599%	2,090,838	+69.583%
2026-02-06	1.9400	2.2400	1.9400	2.1700	+14.815%	1,258,597	+87.558%
2026-02-05	2.1500	2.1500	1.8900	1.8900	-15.625%	682,314	+115.344%
2026-02-04	2.2900	2.4000	2.1300	2.2400	0.000%	372,167	+81.696%
2026-02-03	2.2900	2.4300	2.1450	2.2400	-1.754%	1,139,017	+81.696%
2026-02-02	2.4900	2.4900	2.2600	2.2800	-9.163%	510,662	+78.509%
2026-01-30	2.6600	2.7200	2.4650	2.5100	-7.037%	345,266	+62.151%
2026-01-29	3.1000	3.1000	2.5500	2.7000	-10.596%	546,107	+50.741%
2026-01-28	3.0700	3.2200	3.0100	3.0200	-1.629%	184,279	+34.768%
2026-01-27	3.0300	3.1000	3.0300	3.0700	+0.656%	214,731	+32.573%
2026-01-26	3.0400	3.1250	3.0000	3.0500	-4.088%	168,676	+33.443%
2026-01-23	3.0600	3.1800	3.0300	3.1800	+3.583%	208,499	+27.987%
2026-01-22	3.2000	3.2000	2.9000	3.0700	-3.762%	409,135	+32.573%
2026-01-21	3.0600	3.2400	3.0600	3.1900	+2.903%	359,586	+27.586%
2026-01-20	3.1700	3.2701	3.0700	3.1000	-7.463%	394,822	+31.290%
2026-01-16	3.4300	3.4900	3.2500	3.3500	-4.011%	376,795	+21.493%
2026-01-15	3.6600	3.6900	3.3150	3.4900	-2.514%	357,198	+16.619%
2026-01-14	3.5700	3.7700	3.4300	3.5800	+2.874%	489,571	+13.687%
2026-01-13	3.5800	3.5800	3.3000	3.4800	-2.521%	347,693	+16.954%
2026-01-12	3.4300	3.6900	3.4000	3.5700	+3.478%	238,917	+14.006%
2026-01-09	3.3100	3.5026	3.3100	3.4500	+1.770%	252,689	+17.971%
2026-01-08	3.3100	3.5100	3.2700	3.3900	-2.586%	349,299	+20.059%
2026-01-07	3.4200	3.5800	3.4126	3.4800	-0.571%	129,073	+16.954%
2026-01-06	3.7300	3.7600	3.3000	3.5000	-6.166%	592,198	+16.286%
2026-01-05	3.6700	3.7600	3.2700	3.7300	+5.070%	630,923	+9.115%
2026-01-02	3.5500	3.7799	3.5000	3.5500	+0.567%	990,375	+14.648%
2025-12-31	3.3100	3.5400	3.2700	3.5300	+6.970%	1,109,669	+15.297%
2025-12-30	3.3300	3.5400	3.1500	3.3000	-1.198%	1,474,777	+23.333%
2025-12-29	2.9600	3.3800	2.9450	3.3400	+10.596%	1,249,387	+21.856%
2025-12-26	3.1900	3.1900	2.9200	3.0200	-4.732%	407,774	+34.768%
2025-12-24	2.8800	3.2000	2.8800	3.1700	+8.935%	558,250	+28.391%
2025-12-23	3.1000	3.1000	2.7800	2.9100	-2.349%	1,391,859	+39.863%
2025-12-22	3.1500	3.2000	2.9600	2.9800	-3.560%	939,577	+36.577%
2025-12-19	3.3200	3.4400	3.0564	3.0900	-3.438%	3,037,151	+31.715%
2025-12-18	3.5600	3.5900	3.1800	3.2000	-0.312%	826,762	+27.188%
2025-12-17	3.2100	3.3900	3.1500	3.2100	+1.262%	826,946	+26.791%
2025-12-16	3.2100	3.2999	3.1050	3.1700	-4.230%	418,841	+28.391%
2025-12-15	3.5000	3.5000	3.1000	3.3100	-1.194%	1,515,209	+22.961%
2025-12-12	3.6900	3.8200	3.3200	3.3500	-12.533%	3,374,550	+21.493%
2025-12-11	3.4500	4.0000	3.3500	3.8300	+10.057%	1,017,725	+6.266%
2025-12-10	3.7200	3.7999	3.4200	3.4800	-3.064%	1,672,118	+16.954%
2025-12-09	3.9900	4.0200	3.5100	3.5900	-4.011%	3,489,915	+13.370%
2025-12-08	4.1100	4.1900	3.6798	3.7400	-14.220%	4,689,415	+8.824%
2025-12-05	5.8000	5.8000	3.7500	4.3600	-18.199%	4,799,385	-6.651%
2025-12-04	5.1000	6.2400	5.0900	5.3300	+2.896%	1,214,147	-23.640%
2025-12-03	4.8000	5.4300	4.4800	5.1800	-4.251%	1,984,646	-21.429%
2025-12-02	5.7500	5.8900	5.2901	5.4100	-6.239%	2,184,611	-24.769%
2025-12-01	8.1500	8.2200	5.7201	5.7700	-43.153%	2,554,780	-29.463%
2025-11-28	10.1500	10.1600	9.7100	10.1500	-0.049%	1,114,983	-59.901%
2025-11-26	10.1600	10.1710	10.1500	10.1550	+0.049%	1,107,068	-59.921%
2025-11-25	10.1400	10.1600	10.1400	10.1500	+0.099%	1,902,212	-59.901%
2025-11-24	10.1500	10.1600	10.1300	10.1400	0.000%	2,121,241	-59.862%
2025-11-21	10.1350	10.1500	10.1350	10.1400	0.000%	983,141	-59.862%
2025-11-20	10.1500	10.1650	10.1400	10.1400	-0.099%	580,741	-59.862%
2025-11-19	10.1500	10.1900	10.1450	10.1500	0.000%	1,323,903	-59.901%
2025-11-18	10.1400	10.2000	10.1400	10.1500	0.000%	1,016,974	-59.901%
2025-11-17	10.1500	10.1600	10.1400	10.1500	-0.197%	514,440	-59.901%
2025-11-14	10.1600	10.1800	10.1600	10.1700	-0.098%	290,064	-59.980%
2025-11-13	10.1600	10.1800	10.1600	10.1800	+0.197%	396,521	-60.020%
2025-11-12	10.1800	10.1855	10.1600	10.1600	-0.196%	664,583	-59.941%
2025-11-11	10.2100	10.2100	10.1800	10.1800	-0.294%	447,144	-60.020%
2025-11-10	10.2100	10.2200	10.1900	10.2100	0.000%	508,100	-60.137%
2025-11-07	10.2200	10.2200	10.2100	10.2100	-0.098%	565,826	-60.137%
2025-11-06	10.2103	10.2200	10.2100	10.2200	+0.098%	863,715	-60.176%
2025-11-05	10.2100	10.2200	10.2050	10.2100	0.000%	1,315,404	-60.137%
2025-11-04	10.2100	10.2200	10.2000	10.2100	-0.098%	431,683	-60.137%
2025-11-03	10.2100	10.2200	10.2100	10.2200	+0.098%	156,855	-60.176%
2025-10-31	10.2100	10.2200	10.2100	10.2100	0.000%	293,906	-60.137%
2025-10-30	10.2100	10.2300	10.2100	10.2100	-0.098%	63,363	-60.137%
2025-10-29	10.2200	10.2300	10.1900	10.2200	-0.098%	642,580	-60.176%
2025-10-28	10.2300	10.2500	10.2100	10.2300	+0.098%	391,706	-60.215%
2025-10-27	10.2200	10.2400	10.2000	10.2200	0.000%	429,580	-60.176%
2025-10-24	10.2200	10.2254	10.2100	10.2200	+0.049%	162,864	-60.176%
2025-10-23	10.2100	10.2300	10.2000	10.2150	-0.049%	254,574	-60.157%
2025-10-22	10.2300	10.2416	10.2000	10.2200	-0.487%	567,732	-60.176%
2025-10-21	10.2750	10.5700	10.2400	10.2700	+0.785%	3,747,542	-60.370%
2025-10-20	10.2000	10.2150	10.1800	10.1900	-0.098%	81,355	-60.059%
2025-10-17	10.2000	10.2150	10.1900	10.2000	-0.391%	271,712	-60.098%
2025-10-16	10.2300	10.2550	10.2200	10.2400	+0.196%	178,619	-60.254%
2025-10-15	10.2500	10.2700	10.2100	10.2200	-0.390%	79,235	-60.176%
2025-10-14	10.3000	10.3000	10.2400	10.2600	-0.388%	246,740	-60.331%
2025-10-13	10.2400	10.3100	10.2400	10.3000	+0.488%	367,331	-60.485%
2025-10-10	10.2600	10.3400	10.2452	10.2500	-0.195%	575,094	-60.293%
2025-10-09	10.1800	10.3200	10.1750	10.2700	+0.884%	386,238	-60.370%
2025-10-08	10.1500	10.2400	10.1500	10.1800	0.000%	230,796	-60.020%
2025-10-07	10.1600	10.1900	10.1500	10.1800	+0.197%	104,771	-60.020%
2025-10-06	10.1100	10.1800	10.1100	10.1600	+0.197%	137,865	-59.941%
2025-10-03	10.1500	10.1600	10.1101	10.1400	0.000%	134,821	-59.862%
2025-10-02	10.1400	10.1600	10.0800	10.1400	+0.198%	364,265	-59.862%
2025-10-01	10.1300	10.1400	10.1000	10.1200	0.000%	90,076	-59.783%
2025-09-30	10.1000	10.1332	10.0800	10.1200	0.000%	146,120	-59.783%
2025-09-29	10.1200	10.1400	10.0900	10.1200	+0.099%	122,355	-59.783%
2025-09-26	10.1250	10.1300	10.1000	10.1100	-0.099%	209,310	-59.743%
2025-09-25	10.1300	10.1300	10.1000	10.1200	-0.099%	148,008	-59.783%
2025-09-24	10.1300	10.1600	10.1300	10.1300	0.000%	159,932	-59.822%
2025-09-23	10.1301	10.1549	10.1200	10.1300	-0.099%	189,504	-59.822%
2025-09-22	10.1400	10.1800	10.0900	10.1400	+0.099%	367,476	-59.862%
2025-09-19	10.1300	10.1900	10.1000	10.1300	0.000%	219,453	-59.822%
2025-09-18	10.1300	10.1700	10.1300	10.1300	0.000%	161,711	-59.822%
2025-09-17	10.1700	10.1700	10.1200	10.1300	-0.540%	85,226	-59.822%
2025-09-16	10.1500	10.2000	10.1100	10.1850	+0.345%	202,625	-60.039%
2025-09-15	10.1800	10.1800	10.1500	10.1500	-0.295%	22,234	-59.901%
2025-09-12	10.1400	10.1900	10.1200	10.1800	+0.296%	138,267	-60.020%
2025-09-11	10.1600	10.1603	10.1400	10.1500	+0.099%	22,165	-59.901%
2025-09-10	10.1419	10.1700	10.1200	10.1400	0.000%	77,530	-59.862%
2025-09-09	10.1500	10.1500	10.1400	10.1400	+0.198%	30,398	-59.862%
2025-09-08	10.1400	10.1400	10.1100	10.1200	-0.197%	65,379	-59.783%
2025-09-05	10.1250	10.1554	10.1000	10.1400	+0.198%	90,488	-59.862%
2025-09-04	10.1600	10.1600	10.1000	10.1200	-0.394%	641,598	-59.783%
2025-09-03	10.1700	10.1900	10.1300	10.1600	0.000%	81,664	-59.941%
2025-09-02	10.1300	10.1700	10.1300	10.1600	+0.197%	93,784	-59.941%
2025-08-29	10.1500	10.1700	10.1000	10.1400	0.000%	231,256	-59.862%
2025-08-28	10.1600	10.1660	10.1400	10.1400	0.000%	65,929	-59.862%
2025-08-27	10.1500	10.1500	10.1300	10.1400	-0.049%	216,385	-59.862%
2025-08-26	10.1900	10.1950	10.1300	10.1450	-0.442%	217,834	-59.882%
2025-08-25	10.1700	10.2100	10.1700	10.1900	-0.098%	145,096	-60.059%
2025-08-22	10.1400	10.2350	10.1300	10.2000	+0.592%	517,702	-60.098%
2025-08-21	10.1300	10.1700	10.1300	10.1400	-0.099%	111,511	-59.862%
2025-08-20	10.0900	10.1700	10.0900	10.1500	+0.495%	393,133	-59.901%
2025-08-19	10.1000	10.1300	10.0800	10.1000	0.000%	260,657	-59.703%
2025-08-18	10.1000	10.1300	10.0700	10.1000	+0.298%	261,325	-59.703%
2025-08-15	10.1200	10.1900	10.0500	10.0700	-0.592%	503,813	-59.583%
2025-08-14	10.1700	10.2130	10.1200	10.1300	-0.686%	284,143	-59.822%
2025-08-13	10.1800	10.2400	10.1600	10.2000	+0.196%	206,948	-60.098%
2025-08-12	10.2300	10.2491	10.1500	10.1800	-0.196%	252,956	-60.020%
2025-08-11	10.2200	10.2800	10.1700	10.2000	+0.196%	286,792	-60.098%
2025-08-08	10.2800	10.3400	10.1100	10.1800	-1.165%	1,050,800	-60.020%
2025-08-07	10.3400	10.3500	10.2700	10.3000	-0.387%	158,839	-60.485%
2025-08-06	10.3500	10.3500	10.2600	10.3400	-0.097%	177,961	-60.638%
2025-08-05	10.3400	10.4200	10.2600	10.3500	-0.097%	251,473	-60.676%
2025-08-04	10.3100	10.4200	10.2900	10.3600	+0.583%	562,899	-60.714%
2025-08-01	10.3500	10.3550	10.2850	10.3000	-0.771%	407,879	-60.485%
2025-07-31	10.3000	10.3900	10.2706	10.3800	+54.235%	139,253	-60.790%
2007-08-09	6.6900	6.7300	6.6900	6.7300	0.000%	2,400	-39.525%
2007-08-08	6.7300	6.7400	6.7000	6.7300	+0.448%	2,600	-39.525%
2007-08-07	6.6800	6.7500	6.6800	6.7000	0.000%	49,900	-39.254%
2007-08-06	6.6500	6.7300	6.6500	6.7000	-0.298%	103,500	-39.254%
2007-08-03	6.6400	6.7200	6.6400	6.7200	+1.205%	73,400	-39.435%
2007-08-02	6.6300	6.6700	6.6000	6.6400	-0.150%	64,100	-38.705%
2007-08-01	6.6400	6.6700	6.6300	6.6500	-0.150%	51,300	-38.797%
2007-07-31	6.6300	6.6700	6.6300	6.6600	+0.452%	50,800	-38.889%
2007-07-30	6.6400	6.6500	6.6000	6.6300	-0.301%	76,600	-38.612%
2007-07-27	6.6500	6.6700	6.6000	6.6500	-0.300%	13,600	-38.797%
2007-07-26	6.6400	6.6700	6.6400	6.6700	+0.301%	35,700	-38.981%
2007-07-25	6.6201	6.6600	6.6200	6.6500	0.000%	110,100	-38.797%
2007-07-24	6.6500	6.6600	6.6400	6.6500	0.000%	78,200	-38.797%
2007-07-23	6.6700	6.6700	6.6500	6.6500	-0.300%	89,500	-38.797%
2007-07-20	6.6700	6.6800	6.6700	6.6700	+0.150%	211,700	-38.981%
2007-07-19	6.6600	6.6800	6.6600	6.6600	-0.299%	57,600	-38.889%
2007-07-18	6.6600	6.6800	6.6512	6.6800	0.000%	36,500	-39.072%
2007-07-17	6.6600	6.6800	6.6500	6.6800	0.000%	102,300	-39.072%
2007-07-16	6.6600	6.6800	6.6600	6.6800	+0.300%	39,400	-39.072%
2007-07-13	6.6500	6.6700	6.6500	6.6600	+0.150%	123,600	-38.889%
2007-07-12	6.6500	6.6700	6.6500	6.6500	-0.150%	271,200	-38.797%
2007-07-11	6.6600	6.6700	6.6500	6.6600	-0.150%	29,700	-38.889%
2007-07-10	6.6500	6.6800	6.6500	6.6700	+0.603%	371,900	-38.981%
2007-07-09	6.6500	6.6600	6.6200	6.6300	-0.151%	143,100	-38.612%
2007-07-06	6.6200	6.6800	6.6100	6.6400	+0.454%	413,100	-38.705%
2007-07-05	6.6200	6.6900	6.6000	6.6100	+43.696%	1,910,900	-38.427%
2007-07-03	4.5800	4.6700	4.5800	4.6000	-1.075%	6,700	-11.522%
2007-07-02	4.6400	4.7300	4.6200	4.6500	+0.649%	6,600	-12.473%
2007-06-29	4.6400	4.6500	4.6000	4.6200	-0.645%	2,800	-11.905%
2007-06-28	4.6400	4.6600	4.5500	4.6500	+0.237%	4,100	-12.473%
2007-06-27	4.6300	4.6390	4.6300	4.6390	-0.237%	700	-12.266%
2007-06-26	4.7500	4.7500	4.5500	4.6500	-2.720%	15,200	-12.473%
2007-06-25	4.9800	4.9899	4.7800	4.7800	-1.035%	23,500	-14.854%
2007-06-22	4.8100	4.8900	4.7500	4.8300	+1.899%	4,200	-15.735%
2007-06-21	4.8500	4.8500	4.6499	4.7400	-2.669%	19,400	-14.135%
2007-06-20	4.8200	4.8700	4.8000	4.8700	+0.828%	3,600	-16.427%
2007-06-19	4.9100	5.0000	4.8200	4.8300	-3.400%	9,300	-15.735%
2007-06-18	5.1000	5.1000	4.9924	5.0000	-0.990%	4,300	-18.600%
2007-06-15	5.0000	5.1000	4.9600	5.0500	+3.061%	29,200	-19.406%
2007-06-14	4.7300	4.9400	4.7300	4.9000	+3.814%	6,100	-16.939%
2007-06-13	4.6500	4.7300	4.6300	4.7200	+0.426%	21,300	-13.771%
2007-06-12	4.6600	4.7000	4.5500	4.7000	0.000%	84,500	-13.404%
2007-06-11	4.6301	4.7000	4.6200	4.7000	0.000%	13,500	-13.404%
2007-06-08	4.7000	4.7500	4.7000	4.7000	-0.844%	2,700	-13.404%
2007-06-07	4.6901	4.7500	4.5600	4.7400	+0.851%	20,100	-14.135%
2007-06-06	4.6601	4.7000	4.6601	4.7000	+0.427%	1,500	-13.404%
2007-06-05	4.6200	4.6800	4.6200	4.6800	+0.429%	3,500	-13.034%
2007-06-04	4.6600	4.7000	4.6200	4.6600	+1.085%	5,500	-12.661%
2007-06-01	4.6200	4.6300	4.5800	4.6100	-0.647%	5,300	-11.714%
2007-05-31	4.5200	4.6400	4.5200	4.6400	+0.870%	12,900	-12.284%
2007-05-30	4.5699	4.6100	4.5100	4.6000	+1.545%	39,200	-11.522%
2007-05-29	4.5800	4.6390	4.5300	4.5300	-1.522%	8,300	-10.155%
2007-05-25	4.6800	4.6800	4.5901	4.6000	-1.709%	116,800	-11.522%
2007-05-24	4.6800	4.6800	4.6300	4.6800	+0.214%	15,900	-13.034%
2007-05-23	4.6400	4.7100	4.6400	4.6700	0.000%	30,700	-12.848%
2007-05-22	4.6000	4.6700	4.5700	4.6700	+1.302%	10,100	-12.848%
2007-05-21	4.6200	4.6488	4.5700	4.6100	-0.647%	16,600	-11.714%
2007-05-18	4.6300	4.7100	4.6300	4.6400	+0.216%	31,000	-12.284%
2007-05-17	4.5000	4.6300	4.5000	4.6300	+2.889%	57,000	-12.095%
2007-05-16	4.5500	4.5500	4.5000	4.5000	-1.961%	8,600	-9.556%
2007-05-15	4.5300	4.5900	4.5101	4.5900	+0.438%	4,800	-11.329%
2007-05-14	4.5000	4.6400	4.4500	4.5700	-2.972%	266,100	-10.941%
2007-05-11	4.7100	4.7500	4.7100	4.7100	-1.464%	25,900	-13.588%
2007-05-10	4.7400	4.7900	4.7200	4.7800	+1.486%	9,000	-14.854%
2007-05-09	4.7300	4.7500	4.7100	4.7100	-0.423%	31,900	-13.588%
2007-05-08	4.7000	4.7399	4.6900	4.7300	0.000%	12,600	-13.953%
2007-05-07	4.7500	4.7800	4.7100	4.7300	-0.421%	2,800	-13.953%
2007-05-04	4.7400	4.7500	4.7400	4.7500	0.000%	1,100	-14.316%
2007-05-03	4.7800	4.7800	4.7400	4.7500	+0.423%	18,400	-14.316%
2007-05-02	4.6000	4.7300	4.6000	4.7300	+1.940%	18,000	-13.953%
2007-05-01	4.7300	4.7300	4.5500	4.6400	-3.333%	31,500	-12.284%
2007-04-30	4.7500	4.8000	4.7000	4.8000	+1.911%	5,700	-15.208%
2007-04-27	4.7400	4.7500	4.6100	4.7100	-0.633%	20,100	-13.588%
2007-04-26	4.7500	4.7700	4.7000	4.7400	-0.420%	53,400	-14.135%
2007-04-25	4.9300	4.9300	4.7000	4.7600	-2.859%	27,400	-14.496%
2007-04-24	4.8100	4.9300	4.6900	4.9001	+1.242%	41,800	-16.940%
2007-04-23	4.8500	4.8500	4.7500	4.8400	-0.412%	37,200	-15.909%
2007-04-20	4.9400	4.9400	4.8600	4.8600	-1.818%	3,000	-16.255%
2007-04-19	4.9300	5.0000	4.9000	4.9500	+0.202%	27,700	-17.778%
2007-04-18	5.1300	5.1400	4.8600	4.9400	-4.078%	21,200	-17.611%
2007-04-17	5.0900	5.1500	5.0400	5.1500	+2.183%	8,900	-20.971%
2007-04-16	5.0200	5.1800	5.0100	5.0400	+0.599%	14,700	-19.246%
2007-04-13	5.0300	5.0400	4.9500	5.0100	+0.401%	6,300	-18.762%

.dark-mode .rLyMmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rLyMmZ{ color: #333333; background-color: white; border: 2px solid #333333; }BRRProCap Financial, Inc. Common Stockstock NASDAQ

BRR
ProCap Financial, Inc. Common Stock
stock NASDAQ