Dark

BRR
ProCap Financial, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

1.70USD-0.875%(-0.01)261,653

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:59:30 AM EDT

1.72USD0.000%(0.00)200

After-hours

Jul 31, 2026 4:00:30 PM EDT

1.70USD0.000%(0.00)25,806

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.7000	1.7200	1.6300	1.7000	-0.585%	264,404	0.000%
2026-07-30	1.6700	1.7250	1.6620	1.7100	+2.395%	230,462	-0.585%
2026-07-29	1.7200	1.7600	1.6409	1.6700	-2.907%	365,374	+1.796%
2026-07-28	1.8100	1.8100	1.7000	1.7200	-6.522%	364,729	-1.163%
2026-07-27	1.8300	1.8590	1.7750	1.8400	+3.371%	461,952	-7.609%
2026-07-24	1.8400	1.8700	1.7600	1.7800	-4.301%	309,748	-4.494%
2026-07-23	1.9900	2.0300	1.8100	1.8600	-6.533%	931,936	-8.602%
2026-07-22	2.0000	2.0477	1.9750	1.9900	-0.500%	345,773	-14.573%
2026-07-21	1.9700	2.0650	1.9300	2.0000	+1.010%	684,718	-15.000%
2026-07-20	2.0500	2.0650	1.8200	1.9800	-1.000%	1,128,916	-14.141%
2026-07-17	1.9500	2.1050	1.9300	2.0000	0.000%	819,717	-15.000%
2026-07-16	2.0900	2.0900	1.9300	2.0000	-6.103%	1,026,674	-15.000%
2026-07-15	1.9500	2.1700	1.9100	2.1300	+10.363%	1,991,464	-20.188%
2026-07-14	1.8300	2.0997	1.7700	1.9300	+12.209%	2,776,876	-11.917%
2026-07-13	1.5000	1.7700	1.4400	1.7200	+17.808%	3,916,568	-1.163%
2026-07-10	1.5100	1.5699	1.4500	1.4600	-3.311%	194,019	+16.438%
2026-07-09	1.4900	1.5300	1.4800	1.5100	+1.342%	147,497	+12.583%
2026-07-08	1.5300	1.5600	1.4800	1.4900	-6.875%	213,545	+14.094%
2026-07-07	1.6300	1.6800	1.5545	1.6000	-3.030%	340,296	+6.250%
2026-07-06	1.6500	1.7000	1.5850	1.6500	-0.302%	396,588	+3.030%
2026-07-02	1.5200	1.6895	1.5150	1.6550	+9.603%	1,186,267	+2.719%
2026-07-01	1.5400	1.5800	1.4900	1.5100	-1.948%	496,647	+12.583%
2026-06-30	1.4900	1.6050	1.4801	1.5400	+3.356%	918,906	+10.390%
2026-06-29	1.4200	1.5450	1.3100	1.4900	+4.930%	1,568,826	+14.094%
2026-06-26	1.4200	1.4500	1.3800	1.4200	-2.069%	646,641	+19.718%
2026-06-25	1.5100	1.5900	1.4000	1.4500	-3.974%	638,007	+17.241%
2026-06-24	1.6700	1.6700	1.4821	1.5100	-9.581%	549,826	+12.583%
2026-06-23	1.4600	1.7500	1.4600	1.6700	+12.838%	1,314,218	+1.796%
2026-06-22	1.4900	1.5999	1.4500	1.4800	+0.680%	1,085,011	+14.865%
2026-06-18	1.5100	1.5599	1.4600	1.4700	-1.342%	1,047,719	+15.646%
2026-06-17	1.5600	1.6185	1.4800	1.4900	-5.096%	781,762	+14.094%
2026-06-16	1.6100	1.6600	1.5700	1.5700	-1.875%	631,391	+8.280%
2026-06-15	1.6600	1.7800	1.5950	1.6000	-1.235%	1,008,611	+6.250%
2026-06-12	1.7100	1.7800	1.6200	1.6200	-5.814%	475,936	+4.938%
2026-06-11	1.7100	1.7500	1.6700	1.7200	+1.775%	886,304	-1.163%
2026-06-10	1.7640	1.8200	1.6900	1.6900	-2.874%	2,612,558	+0.592%
2026-06-09	1.8000	1.8550	1.7000	1.7400	-2.247%	559,504	-2.299%
2026-06-08	1.7900	1.8688	1.7500	1.7800	+2.890%	707,931	-4.494%
2026-06-05	1.8400	1.9000	1.6750	1.7300	-8.947%	1,842,069	-1.734%
2026-06-04	1.9300	1.9899	1.8600	1.9000	-1.554%	743,302	-10.526%
2026-06-03	2.1000	2.1000	1.9200	1.9300	-8.095%	776,044	-11.917%
2026-06-02	2.2800	2.2900	2.0900	2.1000	-10.256%	1,983,959	-19.048%
2026-06-01	2.2300	2.3800	2.1450	2.3400	+8.837%	1,477,672	-27.350%
2026-05-29	2.2650	2.4300	2.1100	2.1500	-5.702%	1,372,058	-20.930%
2026-05-28	1.7850	2.3900	1.7400	2.2800	+40.741%	15,384,049	-25.439%
2026-05-27	1.5300	1.6400	1.4800	1.6200	+8.000%	1,016,514	+4.938%
2026-05-26	1.6500	1.6500	1.5000	1.5000	-8.537%	967,763	+13.333%
2026-05-22	1.7300	1.7300	1.6050	1.6400	-4.651%	879,728	+3.659%
2026-05-21	1.8400	1.8400	1.7100	1.7200	-5.495%	986,122	-1.163%
2026-05-20	1.8300	1.8499	1.7600	1.8200	0.000%	447,432	-6.593%
2026-05-19	1.9700	2.0000	1.8000	1.8200	-8.543%	1,165,184	-6.593%
2026-05-18	1.9800	2.0350	1.9050	1.9900	-0.995%	891,097	-14.573%
2026-05-15	1.9300	2.0400	1.8900	2.0100	+3.077%	695,250	-15.423%
2026-05-14	1.9200	1.9750	1.8550	1.9500	+1.563%	947,732	-12.821%
2026-05-13	1.8300	1.9600	1.8200	1.9200	+4.348%	753,964	-11.458%
2026-05-12	1.9300	1.9550	1.8300	1.8400	-4.663%	694,091	-7.609%
2026-05-11	1.9400	1.9950	1.8850	1.9300	-0.515%	1,722,084	-11.917%
2026-05-08	1.9200	2.0000	1.8800	1.9400	+1.571%	697,755	-12.371%
2026-05-07	2.0100	2.0400	1.9000	1.9100	-4.975%	775,085	-10.995%
2026-05-06	2.0300	2.2100	1.9800	2.0100	-0.985%	720,645	-15.423%
2026-05-05	2.0200	2.0689	1.9900	2.0300	+2.010%	359,131	-16.256%
2026-05-04	2.0000	2.0950	1.9300	1.9900	-0.500%	538,125	-14.573%
2026-05-01	1.9400	2.0400	1.9100	2.0000	+4.712%	906,528	-15.000%
2026-04-30	1.8900	1.9300	1.8700	1.9100	+1.058%	264,944	-10.995%
2026-04-29	1.9100	1.9300	1.8500	1.8900	-1.047%	352,479	-10.053%
2026-04-28	1.9500	1.9876	1.8100	1.9100	-2.051%	941,042	-10.995%
2026-04-27	1.9500	2.1300	1.9300	1.9500	-1.015%	569,414	-12.821%
2026-04-24	1.9200	1.9800	1.8600	1.9700	+3.141%	214,694	-13.706%
2026-04-23	1.9600	1.9900	1.9100	1.9100	-3.535%	464,539	-10.995%
2026-04-22	1.9000	2.0300	1.8900	1.9800	+6.452%	708,745	-14.141%
2026-04-21	1.9800	2.0000	1.8600	1.8600	-4.124%	430,272	-8.602%
2026-04-20	1.9900	2.0001	1.8900	1.9400	-3.483%	453,971	-12.371%
2026-04-17	1.9100	2.1200	1.9100	2.0100	+6.915%	1,600,376	-15.423%
2026-04-16	1.9500	1.9600	1.8400	1.8800	-2.591%	294,468	-9.574%
2026-04-15	2.0400	2.0700	1.9200	1.9300	-3.980%	701,218	-11.917%
2026-04-14	1.7900	2.0200	1.7900	2.0100	+12.291%	1,690,082	-15.423%
2026-04-13	1.9100	1.9200	1.7800	1.7900	-6.283%	1,523,004	-5.028%
2026-04-10	1.9400	1.9691	1.8200	1.9100	+2.139%	1,633,452	-10.995%
2026-04-09	2.0000	2.0700	1.8550	1.8700	-6.500%	1,328,740	-9.091%
2026-04-08	2.0000	2.0750	1.9300	2.0000	+6.952%	1,581,006	-15.000%
2026-04-07	1.9000	1.9000	1.7700	1.8700	-1.579%	879,992	-9.091%
2026-04-06	1.9600	2.0200	1.8500	1.9000	-3.553%	823,767	-10.526%
2026-04-02	1.9000	2.0000	1.8200	1.9700	+1.026%	1,144,213	-13.706%
2026-04-01	2.1200	2.1900	1.9300	1.9500	-7.583%	1,900,647	-12.821%
2026-03-31	2.0500	2.1900	2.0100	2.1100	+2.927%	925,327	-19.431%
2026-03-30	2.1600	2.1600	1.9501	2.0500	-0.485%	706,949	-17.073%
2026-03-27	2.4300	2.5600	2.0500	2.0600	-15.746%	1,121,542	-17.476%
2026-03-26	2.5100	2.5850	2.4100	2.4450	-2.783%	245,665	-30.470%
2026-03-25	2.4600	2.5500	2.4300	2.5150	+3.074%	301,151	-32.406%
2026-03-24	2.5700	2.6400	2.4400	2.4400	-6.870%	279,113	-30.328%
2026-03-23	2.7400	2.7500	2.5100	2.6200	-2.602%	408,317	-35.115%
2026-03-20	2.7900	2.8300	2.6500	2.6900	-3.584%	4,666,227	-36.803%
2026-03-19	2.6900	2.8050	2.6700	2.7900	+1.087%	369,798	-39.068%
2026-03-18	2.8500	2.8500	2.7300	2.7600	-4.167%	529,257	-38.406%
2026-03-17	2.8200	2.9400	2.8200	2.8800	+2.128%	606,464	-40.972%
2026-03-16	2.7300	2.8900	2.6600	2.8200	+4.059%	386,955	-39.716%
2026-03-13	2.7400	2.8600	2.7000	2.7100	+0.743%	578,454	-37.269%
2026-03-12	2.7500	2.7700	2.6000	2.6900	-3.929%	1,288,431	-36.803%
2026-03-11	2.8400	2.8900	2.7550	2.8000	-1.408%	521,905	-39.286%
2026-03-10	2.8800	2.9200	2.7440	2.8400	0.000%	1,442,416	-40.141%
2026-03-09	2.7400	2.8600	2.6400	2.8400	+6.168%	1,247,734	-40.141%
2026-03-06	2.7500	2.7689	2.6200	2.6750	-3.430%	716,361	-36.449%
2026-03-05	2.8600	2.9500	2.6600	2.7700	-2.120%	967,055	-38.628%
2026-03-04	2.9900	3.0900	2.8200	2.8300	-4.068%	1,858,036	-39.929%
2026-03-03	2.8100	3.0350	2.7200	2.9500	+1.724%	927,076	-42.373%
2026-03-02	2.6800	2.9000	2.5361	2.9000	+9.434%	931,039	-41.379%
2026-02-27	2.8000	2.8000	2.5550	2.6500	-4.676%	471,614	-35.849%
2026-02-26	2.8000	2.8600	2.7020	2.7800	0.000%	721,118	-38.849%
2026-02-25	2.6500	2.8000	2.6500	2.7800	+6.923%	1,167,756	-38.849%
2026-02-24	2.3750	2.6500	2.3400	2.6000	+7.438%	991,286	-34.615%
2026-02-23	2.4000	2.5400	2.3050	2.4200	+2.979%	853,823	-29.752%
2026-02-20	2.3300	2.4400	2.2550	2.3500	+3.524%	415,997	-27.660%
2026-02-19	2.2800	2.3499	2.2250	2.2700	-0.439%	144,272	-25.110%
2026-02-18	2.4500	2.5100	2.2000	2.2800	-7.317%	779,134	-25.439%
2026-02-17	2.4700	2.5000	2.3000	2.4600	-2.381%	535,339	-30.894%
2026-02-13	2.4800	2.5805	2.4182	2.5200	+1.613%	373,766	-32.540%
2026-02-12	2.5800	2.6000	2.4300	2.4800	-3.502%	738,609	-31.452%
2026-02-11	2.4600	2.5900	2.3000	2.5700	+7.531%	626,324	-33.852%
2026-02-10	2.3100	2.5600	2.2500	2.3900	-0.417%	1,026,529	-28.870%
2026-02-09	2.2500	2.4550	1.9900	2.4000	+10.599%	2,090,838	-29.167%
2026-02-06	1.9400	2.2400	1.9400	2.1700	+14.815%	1,258,597	-21.659%
2026-02-05	2.1500	2.1500	1.8900	1.8900	-15.625%	682,314	-10.053%
2026-02-04	2.2900	2.4000	2.1300	2.2400	0.000%	372,167	-24.107%
2026-02-03	2.2900	2.4300	2.1450	2.2400	-1.754%	1,139,017	-24.107%
2026-02-02	2.4900	2.4900	2.2600	2.2800	-9.163%	510,662	-25.439%
2026-01-30	2.6600	2.7200	2.4650	2.5100	-7.037%	345,266	-32.271%
2026-01-29	3.1000	3.1000	2.5500	2.7000	-10.596%	546,107	-37.037%
2026-01-28	3.0700	3.2200	3.0100	3.0200	-1.629%	184,279	-43.709%
2026-01-27	3.0300	3.1000	3.0300	3.0700	+0.656%	214,731	-44.625%
2026-01-26	3.0400	3.1250	3.0000	3.0500	-4.088%	168,676	-44.262%
2026-01-23	3.0600	3.1800	3.0300	3.1800	+3.583%	208,499	-46.541%
2026-01-22	3.2000	3.2000	2.9000	3.0700	-3.762%	409,135	-44.625%
2026-01-21	3.0600	3.2400	3.0600	3.1900	+2.903%	359,586	-46.708%
2026-01-20	3.1700	3.2701	3.0700	3.1000	-7.463%	394,822	-45.161%
2026-01-16	3.4300	3.4900	3.2500	3.3500	-4.011%	376,795	-49.254%
2026-01-15	3.6600	3.6900	3.3150	3.4900	-2.514%	357,198	-51.289%
2026-01-14	3.5700	3.7700	3.4300	3.5800	+2.874%	489,571	-52.514%
2026-01-13	3.5800	3.5800	3.3000	3.4800	-2.521%	347,693	-51.149%
2026-01-12	3.4300	3.6900	3.4000	3.5700	+3.478%	238,917	-52.381%
2026-01-09	3.3100	3.5026	3.3100	3.4500	+1.770%	252,689	-50.725%
2026-01-08	3.3100	3.5100	3.2700	3.3900	-2.586%	349,299	-49.853%
2026-01-07	3.4200	3.5800	3.4126	3.4800	-0.571%	129,073	-51.149%
2026-01-06	3.7300	3.7600	3.3000	3.5000	-6.166%	592,198	-51.429%
2026-01-05	3.6700	3.7600	3.2700	3.7300	+5.070%	630,923	-54.424%
2026-01-02	3.5500	3.7799	3.5000	3.5500	+0.567%	990,375	-52.113%
2025-12-31	3.3100	3.5400	3.2700	3.5300	+6.970%	1,109,669	-51.841%
2025-12-30	3.3300	3.5400	3.1500	3.3000	-1.198%	1,474,777	-48.485%
2025-12-29	2.9600	3.3800	2.9450	3.3400	+10.596%	1,249,387	-49.102%
2025-12-26	3.1900	3.1900	2.9200	3.0200	-4.732%	407,774	-43.709%
2025-12-24	2.8800	3.2000	2.8800	3.1700	+8.935%	558,250	-46.372%
2025-12-23	3.1000	3.1000	2.7800	2.9100	-2.349%	1,391,859	-41.581%
2025-12-22	3.1500	3.2000	2.9600	2.9800	-3.560%	939,577	-42.953%
2025-12-19	3.3200	3.4400	3.0564	3.0900	-3.438%	3,037,151	-44.984%
2025-12-18	3.5600	3.5900	3.1800	3.2000	-0.312%	826,762	-46.875%
2025-12-17	3.2100	3.3900	3.1500	3.2100	+1.262%	826,946	-47.040%
2025-12-16	3.2100	3.2999	3.1050	3.1700	-4.230%	418,841	-46.372%
2025-12-15	3.5000	3.5000	3.1000	3.3100	-1.194%	1,515,209	-48.640%
2025-12-12	3.6900	3.8200	3.3200	3.3500	-12.533%	3,374,550	-49.254%
2025-12-11	3.4500	4.0000	3.3500	3.8300	+10.057%	1,017,725	-55.614%
2025-12-10	3.7200	3.7999	3.4200	3.4800	-3.064%	1,672,118	-51.149%
2025-12-09	3.9900	4.0200	3.5100	3.5900	-4.011%	3,489,915	-52.646%
2025-12-08	4.1100	4.1900	3.6798	3.7400	-14.220%	4,689,415	-54.545%
2025-12-05	5.8000	5.8000	3.7500	4.3600	-18.199%	4,799,385	-61.009%
2025-12-04	5.1000	6.2400	5.0900	5.3300	+2.896%	1,214,147	-68.105%
2025-12-03	4.8000	5.4300	4.4800	5.1800	-4.251%	1,984,646	-67.181%
2025-12-02	5.7500	5.8900	5.2901	5.4100	-6.239%	2,184,611	-68.577%
2025-12-01	8.1500	8.2200	5.7201	5.7700	-43.153%	2,554,780	-70.537%
2025-11-28	10.1500	10.1600	9.7100	10.1500	-0.049%	1,114,983	-83.251%
2025-11-26	10.1600	10.1710	10.1500	10.1550	+0.049%	1,107,068	-83.259%
2025-11-25	10.1400	10.1600	10.1400	10.1500	+0.099%	1,902,212	-83.251%
2025-11-24	10.1500	10.1600	10.1300	10.1400	0.000%	2,121,241	-83.235%
2025-11-21	10.1350	10.1500	10.1350	10.1400	0.000%	983,141	-83.235%
2025-11-20	10.1500	10.1650	10.1400	10.1400	-0.099%	580,741	-83.235%
2025-11-19	10.1500	10.1900	10.1450	10.1500	0.000%	1,323,903	-83.251%
2025-11-18	10.1400	10.2000	10.1400	10.1500	0.000%	1,016,974	-83.251%
2025-11-17	10.1500	10.1600	10.1400	10.1500	-0.197%	514,440	-83.251%
2025-11-14	10.1600	10.1800	10.1600	10.1700	-0.098%	290,064	-83.284%
2025-11-13	10.1600	10.1800	10.1600	10.1800	+0.197%	396,521	-83.301%
2025-11-12	10.1800	10.1855	10.1600	10.1600	-0.196%	664,583	-83.268%
2025-11-11	10.2100	10.2100	10.1800	10.1800	-0.294%	447,144	-83.301%
2025-11-10	10.2100	10.2200	10.1900	10.2100	0.000%	508,100	-83.350%
2025-11-07	10.2200	10.2200	10.2100	10.2100	-0.098%	565,826	-83.350%
2025-11-06	10.2103	10.2200	10.2100	10.2200	+0.098%	863,715	-83.366%
2025-11-05	10.2100	10.2200	10.2050	10.2100	0.000%	1,315,404	-83.350%
2025-11-04	10.2100	10.2200	10.2000	10.2100	-0.098%	431,683	-83.350%
2025-11-03	10.2100	10.2200	10.2100	10.2200	+0.098%	156,855	-83.366%
2025-10-31	10.2100	10.2200	10.2100	10.2100	0.000%	293,906	-83.350%
2025-10-30	10.2100	10.2300	10.2100	10.2100	-0.098%	63,363	-83.350%
2025-10-29	10.2200	10.2300	10.1900	10.2200	-0.098%	642,580	-83.366%
2025-10-28	10.2300	10.2500	10.2100	10.2300	+0.098%	391,706	-83.382%
2025-10-27	10.2200	10.2400	10.2000	10.2200	0.000%	429,580	-83.366%
2025-10-24	10.2200	10.2254	10.2100	10.2200	+0.049%	162,864	-83.366%
2025-10-23	10.2100	10.2300	10.2000	10.2150	-0.049%	254,574	-83.358%
2025-10-22	10.2300	10.2416	10.2000	10.2200	-0.487%	567,732	-83.366%
2025-10-21	10.2750	10.5700	10.2400	10.2700	+0.785%	3,747,542	-83.447%
2025-10-20	10.2000	10.2150	10.1800	10.1900	-0.098%	81,355	-83.317%
2025-10-17	10.2000	10.2150	10.1900	10.2000	-0.391%	271,712	-83.333%
2025-10-16	10.2300	10.2550	10.2200	10.2400	+0.196%	178,619	-83.398%
2025-10-15	10.2500	10.2700	10.2100	10.2200	-0.390%	79,235	-83.366%
2025-10-14	10.3000	10.3000	10.2400	10.2600	-0.388%	246,740	-83.431%
2025-10-13	10.2400	10.3100	10.2400	10.3000	+0.488%	367,331	-83.495%
2025-10-10	10.2600	10.3400	10.2452	10.2500	-0.195%	575,094	-83.415%
2025-10-09	10.1800	10.3200	10.1750	10.2700	+0.884%	386,238	-83.447%
2025-10-08	10.1500	10.2400	10.1500	10.1800	0.000%	230,796	-83.301%
2025-10-07	10.1600	10.1900	10.1500	10.1800	+0.197%	104,771	-83.301%
2025-10-06	10.1100	10.1800	10.1100	10.1600	+0.197%	137,865	-83.268%
2025-10-03	10.1500	10.1600	10.1101	10.1400	0.000%	134,821	-83.235%
2025-10-02	10.1400	10.1600	10.0800	10.1400	+0.198%	364,265	-83.235%
2025-10-01	10.1300	10.1400	10.1000	10.1200	0.000%	90,076	-83.202%
2025-09-30	10.1000	10.1332	10.0800	10.1200	0.000%	146,120	-83.202%
2025-09-29	10.1200	10.1400	10.0900	10.1200	+0.099%	122,355	-83.202%
2025-09-26	10.1250	10.1300	10.1000	10.1100	-0.099%	209,310	-83.185%
2025-09-25	10.1300	10.1300	10.1000	10.1200	-0.099%	148,008	-83.202%
2025-09-24	10.1300	10.1600	10.1300	10.1300	0.000%	159,932	-83.218%
2025-09-23	10.1301	10.1549	10.1200	10.1300	-0.099%	189,504	-83.218%
2025-09-22	10.1400	10.1800	10.0900	10.1400	+0.099%	367,476	-83.235%
2025-09-19	10.1300	10.1900	10.1000	10.1300	0.000%	219,453	-83.218%
2025-09-18	10.1300	10.1700	10.1300	10.1300	0.000%	161,711	-83.218%
2025-09-17	10.1700	10.1700	10.1200	10.1300	-0.540%	85,226	-83.218%
2025-09-16	10.1500	10.2000	10.1100	10.1850	+0.345%	202,625	-83.309%
2025-09-15	10.1800	10.1800	10.1500	10.1500	-0.295%	22,234	-83.251%
2025-09-12	10.1400	10.1900	10.1200	10.1800	+0.296%	138,267	-83.301%
2025-09-11	10.1600	10.1603	10.1400	10.1500	+0.099%	22,165	-83.251%
2025-09-10	10.1419	10.1700	10.1200	10.1400	0.000%	77,530	-83.235%
2025-09-09	10.1500	10.1500	10.1400	10.1400	+0.198%	30,398	-83.235%
2025-09-08	10.1400	10.1400	10.1100	10.1200	-0.197%	65,379	-83.202%
2025-09-05	10.1250	10.1554	10.1000	10.1400	+0.198%	90,488	-83.235%
2025-09-04	10.1600	10.1600	10.1000	10.1200	-0.394%	641,598	-83.202%
2025-09-03	10.1700	10.1900	10.1300	10.1600	0.000%	81,664	-83.268%
2025-09-02	10.1300	10.1700	10.1300	10.1600	+0.197%	93,784	-83.268%
2025-08-29	10.1500	10.1700	10.1000	10.1400	0.000%	231,256	-83.235%
2025-08-28	10.1600	10.1660	10.1400	10.1400	0.000%	65,929	-83.235%
2025-08-27	10.1500	10.1500	10.1300	10.1400	-0.049%	216,385	-83.235%
2025-08-26	10.1900	10.1950	10.1300	10.1450	-0.442%	217,834	-83.243%
2025-08-25	10.1700	10.2100	10.1700	10.1900	-0.098%	145,096	-83.317%
2025-08-22	10.1400	10.2350	10.1300	10.2000	+0.592%	517,702	-83.333%
2025-08-21	10.1300	10.1700	10.1300	10.1400	-0.099%	111,511	-83.235%
2025-08-20	10.0900	10.1700	10.0900	10.1500	+0.495%	393,133	-83.251%
2025-08-19	10.1000	10.1300	10.0800	10.1000	0.000%	260,657	-83.168%
2025-08-18	10.1000	10.1300	10.0700	10.1000	+0.298%	261,325	-83.168%
2025-08-15	10.1200	10.1900	10.0500	10.0700	-0.592%	503,813	-83.118%
2025-08-14	10.1700	10.2130	10.1200	10.1300	-0.686%	284,143	-83.218%
2025-08-13	10.1800	10.2400	10.1600	10.2000	+0.196%	206,948	-83.333%
2025-08-12	10.2300	10.2491	10.1500	10.1800	-0.196%	252,956	-83.301%
2025-08-11	10.2200	10.2800	10.1700	10.2000	+0.196%	286,792	-83.333%
2025-08-08	10.2800	10.3400	10.1100	10.1800	-1.165%	1,050,800	-83.301%
2025-08-07	10.3400	10.3500	10.2700	10.3000	-0.387%	158,839	-83.495%
2025-08-06	10.3500	10.3500	10.2600	10.3400	-0.097%	177,961	-83.559%
2025-08-05	10.3400	10.4200	10.2600	10.3500	-0.097%	251,473	-83.575%
2025-08-04	10.3100	10.4200	10.2900	10.3600	+0.583%	562,899	-83.591%
2025-08-01	10.3500	10.3550	10.2850	10.3000	-0.771%	407,879	-83.495%
2025-07-31	10.3000	10.3900	10.2706	10.3800	+54.235%	139,253	-83.622%
2007-08-09	6.6900	6.7300	6.6900	6.7300	0.000%	2,400	-74.740%
2007-08-08	6.7300	6.7400	6.7000	6.7300	+0.448%	2,600	-74.740%
2007-08-07	6.6800	6.7500	6.6800	6.7000	0.000%	49,900	-74.627%
2007-08-06	6.6500	6.7300	6.6500	6.7000	-0.298%	103,500	-74.627%
2007-08-03	6.6400	6.7200	6.6400	6.7200	+1.205%	73,400	-74.702%
2007-08-02	6.6300	6.6700	6.6000	6.6400	-0.150%	64,100	-74.398%
2007-08-01	6.6400	6.6700	6.6300	6.6500	-0.150%	51,300	-74.436%
2007-07-31	6.6300	6.6700	6.6300	6.6600	+0.452%	50,800	-74.474%
2007-07-30	6.6400	6.6500	6.6000	6.6300	-0.301%	76,600	-74.359%
2007-07-27	6.6500	6.6700	6.6000	6.6500	-0.300%	13,600	-74.436%
2007-07-26	6.6400	6.6700	6.6400	6.6700	+0.301%	35,700	-74.513%
2007-07-25	6.6201	6.6600	6.6200	6.6500	0.000%	110,100	-74.436%
2007-07-24	6.6500	6.6600	6.6400	6.6500	0.000%	78,200	-74.436%
2007-07-23	6.6700	6.6700	6.6500	6.6500	-0.300%	89,500	-74.436%
2007-07-20	6.6700	6.6800	6.6700	6.6700	+0.150%	211,700	-74.513%
2007-07-19	6.6600	6.6800	6.6600	6.6600	-0.299%	57,600	-74.474%
2007-07-18	6.6600	6.6800	6.6512	6.6800	0.000%	36,500	-74.551%
2007-07-17	6.6600	6.6800	6.6500	6.6800	0.000%	102,300	-74.551%
2007-07-16	6.6600	6.6800	6.6600	6.6800	+0.300%	39,400	-74.551%
2007-07-13	6.6500	6.6700	6.6500	6.6600	+0.150%	123,600	-74.474%
2007-07-12	6.6500	6.6700	6.6500	6.6500	-0.150%	271,200	-74.436%
2007-07-11	6.6600	6.6700	6.6500	6.6600	-0.150%	29,700	-74.474%
2007-07-10	6.6500	6.6800	6.6500	6.6700	+0.603%	371,900	-74.513%
2007-07-09	6.6500	6.6600	6.6200	6.6300	-0.151%	143,100	-74.359%
2007-07-06	6.6200	6.6800	6.6100	6.6400	+0.454%	413,100	-74.398%
2007-07-05	6.6200	6.6900	6.6000	6.6100	+43.696%	1,910,900	-74.281%
2007-07-03	4.5800	4.6700	4.5800	4.6000	-1.075%	6,700	-63.043%
2007-07-02	4.6400	4.7300	4.6200	4.6500	+0.649%	6,600	-63.441%
2007-06-29	4.6400	4.6500	4.6000	4.6200	-0.645%	2,800	-63.203%
2007-06-28	4.6400	4.6600	4.5500	4.6500	+0.237%	4,100	-63.441%
2007-06-27	4.6300	4.6390	4.6300	4.6390	-0.237%	700	-63.354%
2007-06-26	4.7500	4.7500	4.5500	4.6500	-2.720%	15,200	-63.441%
2007-06-25	4.9800	4.9899	4.7800	4.7800	-1.035%	23,500	-64.435%
2007-06-22	4.8100	4.8900	4.7500	4.8300	+1.899%	4,200	-64.803%
2007-06-21	4.8500	4.8500	4.6499	4.7400	-2.669%	19,400	-64.135%
2007-06-20	4.8200	4.8700	4.8000	4.8700	+0.828%	3,600	-65.092%
2007-06-19	4.9100	5.0000	4.8200	4.8300	-3.400%	9,300	-64.803%
2007-06-18	5.1000	5.1000	4.9924	5.0000	-0.990%	4,300	-66.000%
2007-06-15	5.0000	5.1000	4.9600	5.0500	+3.061%	29,200	-66.337%
2007-06-14	4.7300	4.9400	4.7300	4.9000	+3.814%	6,100	-65.306%
2007-06-13	4.6500	4.7300	4.6300	4.7200	+0.426%	21,300	-63.983%
2007-06-12	4.6600	4.7000	4.5500	4.7000	0.000%	84,500	-63.830%
2007-06-11	4.6301	4.7000	4.6200	4.7000	0.000%	13,500	-63.830%
2007-06-08	4.7000	4.7500	4.7000	4.7000	-0.844%	2,700	-63.830%
2007-06-07	4.6901	4.7500	4.5600	4.7400	+0.851%	20,100	-64.135%
2007-06-06	4.6601	4.7000	4.6601	4.7000	+0.427%	1,500	-63.830%
2007-06-05	4.6200	4.6800	4.6200	4.6800	+0.429%	3,500	-63.675%
2007-06-04	4.6600	4.7000	4.6200	4.6600	+1.085%	5,500	-63.519%
2007-06-01	4.6200	4.6300	4.5800	4.6100	-0.647%	5,300	-63.124%
2007-05-31	4.5200	4.6400	4.5200	4.6400	+0.870%	12,900	-63.362%
2007-05-30	4.5699	4.6100	4.5100	4.6000	+1.545%	39,200	-63.043%
2007-05-29	4.5800	4.6390	4.5300	4.5300	-1.522%	8,300	-62.472%
2007-05-25	4.6800	4.6800	4.5901	4.6000	-1.709%	116,800	-63.043%
2007-05-24	4.6800	4.6800	4.6300	4.6800	+0.214%	15,900	-63.675%
2007-05-23	4.6400	4.7100	4.6400	4.6700	0.000%	30,700	-63.597%
2007-05-22	4.6000	4.6700	4.5700	4.6700	+1.302%	10,100	-63.597%
2007-05-21	4.6200	4.6488	4.5700	4.6100	-0.647%	16,600	-63.124%
2007-05-18	4.6300	4.7100	4.6300	4.6400	+0.216%	31,000	-63.362%
2007-05-17	4.5000	4.6300	4.5000	4.6300	+2.889%	57,000	-63.283%
2007-05-16	4.5500	4.5500	4.5000	4.5000	-1.961%	8,600	-62.222%
2007-05-15	4.5300	4.5900	4.5101	4.5900	+0.438%	4,800	-62.963%
2007-05-14	4.5000	4.6400	4.4500	4.5700	-2.972%	266,100	-62.801%
2007-05-11	4.7100	4.7500	4.7100	4.7100	-1.464%	25,900	-63.907%
2007-05-10	4.7400	4.7900	4.7200	4.7800	+1.486%	9,000	-64.435%
2007-05-09	4.7300	4.7500	4.7100	4.7100	-0.423%	31,900	-63.907%
2007-05-08	4.7000	4.7399	4.6900	4.7300	0.000%	12,600	-64.059%
2007-05-07	4.7500	4.7800	4.7100	4.7300	-0.421%	2,800	-64.059%
2007-05-04	4.7400	4.7500	4.7400	4.7500	0.000%	1,100	-64.211%
2007-05-03	4.7800	4.7800	4.7400	4.7500	+0.423%	18,400	-64.211%
2007-05-02	4.6000	4.7300	4.6000	4.7300	+1.940%	18,000	-64.059%
2007-05-01	4.7300	4.7300	4.5500	4.6400	-3.333%	31,500	-63.362%
2007-04-30	4.7500	4.8000	4.7000	4.8000	+1.911%	5,700	-64.583%
2007-04-27	4.7400	4.7500	4.6100	4.7100	-0.633%	20,100	-63.907%
2007-04-26	4.7500	4.7700	4.7000	4.7400	-0.420%	53,400	-64.135%
2007-04-25	4.9300	4.9300	4.7000	4.7600	-2.859%	27,400	-64.286%
2007-04-24	4.8100	4.9300	4.6900	4.9001	+1.242%	41,800	-65.307%
2007-04-23	4.8500	4.8500	4.7500	4.8400	-0.412%	37,200	-64.876%
2007-04-20	4.9400	4.9400	4.8600	4.8600	-1.818%	3,000	-65.021%
2007-04-19	4.9300	5.0000	4.9000	4.9500	+0.202%	27,700	-65.657%
2007-04-18	5.1300	5.1400	4.8600	4.9400	-4.078%	21,200	-65.587%
2007-04-17	5.0900	5.1500	5.0400	5.1500	+2.183%	8,900	-66.990%
2007-04-16	5.0200	5.1800	5.0100	5.0400	+0.599%	14,700	-66.270%
2007-04-13	5.0300	5.0400	4.9500	5.0100	+0.401%	6,300	-66.068%
2007-04-12	5.0100	5.1500	4.9900	4.9900	-0.200%	10,300	-65.932%
2007-04-11	5.0600	5.0672	4.9901	5.0000	-1.221%	31,300	-66.000%
2007-04-10	5.1900	5.1900	5.0618	5.0618	-2.470%	4,300	-66.415%
2007-04-09	5.2000	5.2600	5.1600	5.1900	+1.170%	8,700	-67.245%
2007-04-05	4.9300	5.1400	4.9300	5.1300	+3.012%	13,900	-66.862%
2007-04-04	4.9300	4.9800	4.9000	4.9800	+1.014%	12,200	-65.863%
2007-04-03	4.9800	4.9800	4.9000	4.9300	-1.400%	6,500	-65.517%
2007-04-02	5.0800	5.0800	4.9800	5.0000	-1.575%	24,100	-66.000%
2007-03-30	4.8500	5.0800	4.8100	5.0800	+5.833%	21,100	-66.535%
2007-03-29	4.6100	4.8000	4.6000	4.8000	+3.004%	17,600	-64.583%
2007-03-28	4.7200	4.7200	4.6300	4.6600	-1.688%	9,200	-63.519%
2007-03-27	4.6800	4.7400	4.6800	4.7400	+0.637%	2,700	-64.135%
2007-03-26	4.8810	4.8810	4.7100	4.7100	-4.268%	21,300	-63.907%
2007-03-23	4.8800	4.9200	4.6700	4.9200	+2.075%	23,900	-65.447%
2007-03-22	4.5000	4.8200	4.5000	4.8200	+6.874%	40,100	-64.730%
2007-03-21	4.5100	4.5200	4.4900	4.5100	-1.086%	28,100	-62.306%
2007-03-20	4.5800	4.5800	4.5000	4.5595	+1.098%	55,000	-62.715%
2007-03-19	4.4500	4.5200	4.4000	4.5100	+1.577%	209,500	-62.306%
2007-03-16	4.4300	4.5500	4.3900	4.4400	-1.552%	29,900	-61.712%
2007-03-15	4.5000	4.5100	4.3900	4.5100	-0.661%	46,000	-62.306%
2007-03-14	4.5700	4.6800	4.4600	4.5400	-1.089%	93,200	-62.555%
2007-03-13	4.5500	4.6000	4.5500	4.5900	+0.218%	7,000	-62.963%
2007-03-12	4.5800	4.6060	4.5600	4.5800	-0.435%	6,800	-62.882%
2007-03-09	4.6600	4.6600	4.5700	4.6000	-1.499%	42,200	-63.043%
2007-03-08	4.7300	4.7300	4.6400	4.6700	-0.849%	125,900	-63.597%
2007-03-07	4.5200	4.7500	4.5200	4.7100	+3.516%	57,900	-63.907%
2007-03-06	4.5000	4.6060	4.5000	4.5500	+1.111%	51,100	-62.637%
2007-03-05	4.5200	4.5300	4.3000	4.5000	-1.099%	138,300	-62.222%
2007-03-02	4.6500	4.6500	4.5001	4.5500	-3.191%	33,000	-62.637%
2007-03-01	4.5500	4.7100	4.5000	4.7000	+1.888%	112,000	-63.830%
2007-02-28	4.7200	4.7800	4.6000	4.6129	-2.149%	38,000	-63.147%
2007-02-27	5.0000	5.0000	4.7142	4.7142	-6.092%	84,300	-63.939%
2007-02-26	5.1800	5.2500	4.9700	5.0200	-4.744%	119,250	-66.135%
2007-02-23	5.2500	5.2700	5.2000	5.2700	-0.378%	43,600	-67.742%
2007-02-22	5.3100	5.3200	5.2500	5.2900	0.000%	18,300	-67.864%

.dark-mode .K8B5cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8B5cq{ color: #333333; background-color: white; border: 2px solid #333333; }BRRProCap Financial, Inc. Common Stockstock NASDAQ

BRR
ProCap Financial, Inc. Common Stock
stock NASDAQ