Dark

BRRWW
ProCap Financial, Inc. Warrant
stock NASDAQ Warrant

At Close

Jul 28, 2026 3:27:11 PM EDT

0.2100USD-30.700%(-0.0900)2,578

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.209999	0.210000	0.199300	0.208500	+4.198%	2,578	0.000%
2026-07-30	0.210000	0.214999	0.190000	0.200100	+4.110%	16,962	+4.198%
2026-07-29	0.187700	0.239900	0.187700	0.192200	-4.899%	5,418	+8.481%
2026-07-28	0.262100	0.300000	0.161000	0.202100	-33.694%	53,754	+3.167%
2026-07-22	0.285100	0.304800	0.285100	0.304800	+16.291%	1,446	-31.594%
2026-07-21	0.300000	0.320000	0.262100	0.262100	-12.633%	568,810	-20.450%
2026-07-16	0.310000	0.310000	0.300000	0.300000	0.000%	671	-30.500%
2026-07-15	0.330000	0.330000	0.300000	0.300000	-3.257%	4,895	-30.500%
2026-07-14	0.320000	0.351000	0.300000	0.310100	+6.931%	107,587	-32.764%
2026-07-13	0.290000	0.290000	0.290000	0.290000	+13.281%	1,158	-28.103%
2026-07-10	0.270000	0.270000	0.250000	0.256000	+2.400%	4,187	-18.555%
2026-07-09	0.250000	0.250000	0.250000	0.250000	-16.667%	108	-16.600%
2026-07-07	0.300000	0.300000	0.300000	0.300000	+11.111%	357	-30.500%
2026-07-06	0.270000	0.270000	0.200100	0.270000	+12.547%	37,069	-22.778%
2026-07-02	0.224900	0.239900	0.210000	0.239900	+19.890%	116,244	-13.089%
2026-07-01	0.200300	0.200300	0.200100	0.200100	-9.004%	205	+4.198%
2026-06-29	0.200500	0.219900	0.200500	0.219900	+9.950%	2,408	-5.184%
2026-06-24	0.200000	0.200000	0.200000	0.200000	-0.299%	1	+4.250%
2026-06-18	0.237800	0.250000	0.200600	0.200600	-1.134%	5,276	+3.938%
2026-06-17	0.254400	0.254700	0.202800	0.202900	-13.512%	12,423	+2.760%
2026-06-15	0.270000	0.270000	0.226349	0.234600	-16.184%	1,570	-11.125%
2026-06-12	0.241199	0.279899	0.241199	0.279899	+16.527%	1,277	-25.509%
2026-06-11	0.240200	0.240200	0.240200	0.240200	-3.920%	121	-13.197%
2026-06-10	0.240201	0.250000	0.240201	0.250000	-3.846%	258	-16.600%
2026-06-08	0.270000	0.270000	0.260000	0.260000	-0.038%	334	-19.808%
2026-06-05	0.260100	0.260100	0.260100	0.260100	-3.845%	439	-19.839%
2026-06-04	0.320000	0.320000	0.270500	0.270500	-12.742%	3,187	-22.921%
2026-06-02	0.329900	0.329900	0.310000	0.310000	+10.714%	243	-32.742%
2026-06-01	0.280000	0.280000	0.280000	0.280000	+7.651%	841	-25.536%
2026-05-29	0.260000	0.320000	0.260000	0.260100	-13.300%	2,627	-19.839%
2026-05-28	0.284900	0.325000	0.270100	0.300000	+20.000%	42,608	-30.500%
2026-05-26	0.213100	0.250000	0.213100	0.250000	+17.371%	1,389	-16.600%
2026-05-22	0.330000	0.330000	0.212000	0.213000	-33.810%	9,633	-2.113%
2026-05-21	0.305500	0.321800	0.288800	0.321800	+28.463%	953	-35.208%
2026-05-20	0.254800	0.334600	0.235300	0.250500	-12.121%	3,053	-16.766%
2026-05-18	0.260100	0.285051	0.250000	0.285051	+5.574%	10,643	-26.855%
2026-05-15	0.322000	0.322000	0.240100	0.270000	-3.606%	17,911	-22.778%
2026-05-13	0.287920	0.290000	0.280000	0.280100	+3.741%	6,030	-25.562%
2026-05-12	0.310100	0.330000	0.270000	0.270000	-20.588%	62,262	-22.778%
2026-05-11	0.370000	0.370000	0.320100	0.340000	-17.073%	12,856	-38.676%
2026-05-08	0.349900	0.410000	0.349900	0.410000	+7.923%	1,222	-49.146%
2026-05-07	0.359900	0.379900	0.359900	0.379900	+18.719%	2,185	-45.117%
2026-05-05	0.349700	0.359800	0.300000	0.320000	+14.286%	7,949	-34.844%
2026-05-04	0.335000	0.349800	0.280000	0.280000	-5.405%	11,200	-25.536%
2026-05-01	0.350000	0.350000	0.295999	0.295999	-5.037%	4,612	-29.561%
2026-04-30	0.311800	0.311800	0.311700	0.311700	+19.885%	647	-33.109%
2026-04-29	0.251900	0.270000	0.251900	0.260000	+62.500%	5,043	-19.808%
2026-04-28	0.160000	0.160000	0.160000	0.160000	-50.000%	4,900	+30.313%
2026-04-24	0.295100	0.320000	0.295000	0.320000	+6.667%	4,426	-34.844%
2026-04-22	0.300000	0.300000	0.300000	0.300000	+11.317%	210	-30.500%
2026-04-17	0.300000	0.300000	0.269500	0.269500	+12.245%	800	-22.635%
2026-04-16	0.269999	0.300000	0.240100	0.240100	-19.967%	9,355	-13.161%
2026-04-14	0.260099	0.300000	0.260099	0.300000	+17.601%	83,228	-30.500%
2026-04-13	0.255100	0.255100	0.255100	0.255100	+2.040%	100	-18.267%
2026-04-09	0.269900	0.270000	0.249900	0.250000	0.000%	14,474	-16.600%
2026-04-08	0.250300	0.270000	0.230700	0.250000	-0.040%	7,210	-16.600%
2026-04-06	0.250100	0.250100	0.250100	0.250100	-7.370%	2,091	-16.633%
2026-04-02	0.270000	0.270000	0.270000	0.270000	-3.571%	1,532	-22.778%
2026-03-31	0.280000	0.280000	0.280000	0.280000	+3.704%	130	-25.536%
2026-03-30	0.270000	0.290000	0.270000	0.270000	+0.822%	34,245	-22.778%
2026-03-26	0.267800	0.268800	0.267700	0.267800	-0.409%	5,934	-22.143%
2026-03-25	0.268900	0.268900	0.268900	0.268900	+7.089%	524	-22.462%
2026-03-24	0.280101	0.280101	0.251100	0.251100	-10.321%	3,363	-16.965%
2026-03-23	0.350000	0.350000	0.280000	0.280000	-15.177%	98,918	-25.536%
2026-03-20	0.360000	0.372350	0.330100	0.330100	-15.467%	59,439	-36.837%
2026-03-19	0.390500	0.390500	0.390500	0.390500	-13.222%	100	-46.607%
2026-03-18	0.450000	0.450000	0.450000	0.450000	+12.500%	200	-53.667%
2026-03-17	0.449899	0.450000	0.380000	0.400000	-11.111%	15,056	-47.875%
2026-03-16	0.449900	0.470000	0.410000	0.450000	+1.101%	19,125	-53.667%
2026-03-13	0.442600	0.451800	0.442600	0.445100	0.000%	873	-53.157%
2026-03-12	0.445100	0.445100	0.445100	0.445100	0.000%	200	-53.157%
2026-03-11	0.445100	0.445100	0.445100	0.445100	-3.887%	105	-53.157%
2026-03-10	0.450000	0.470000	0.410000	0.463100	+3.255%	20,095	-54.977%
2026-03-09	0.450000	0.469900	0.426000	0.448500	-3.132%	94,950	-53.512%
2026-03-06	0.463000	0.463000	0.463000	0.463000	-0.022%	200	-54.968%
2026-03-05	0.463100	0.463100	0.463100	0.463100	0.000%	200	-54.977%
2026-03-04	0.463100	0.463100	0.463100	0.463100	0.000%	222	-54.977%
2026-03-03	0.470000	0.470000	0.440000	0.463100	-0.516%	1,362	-54.977%
2026-03-02	0.455000	0.470000	0.410000	0.465500	-0.957%	31,995	-55.209%
2026-02-27	0.425050	0.470000	0.400100	0.470000	0.000%	40,332	-55.638%
2026-02-26	0.440000	0.470000	0.440000	0.470000	+2.174%	37,185	-55.638%
2026-02-25	0.460000	0.460000	0.460000	0.460000	+15.000%	200	-54.674%
2026-02-24	0.400000	0.410000	0.390000	0.400000	+5.235%	6,421	-47.875%
2026-02-23	0.380700	0.399700	0.380100	0.380100	-2.588%	1,780	-45.146%
2026-02-20	0.445700	0.445700	0.390200	0.390200	-8.821%	2,770	-46.566%
2026-02-13	0.410000	0.439000	0.410000	0.427949	-8.947%	4,833	-51.279%
2026-02-12	0.470000	0.470000	0.470000	0.470000	+11.905%	540	-55.638%
2026-02-11	0.410000	0.459000	0.390000	0.420000	0.000%	8,029	-50.357%
2026-02-10	0.471100	0.500000	0.410000	0.420000	-10.979%	129,373	-50.357%
2026-02-09	0.575000	0.575000	0.471100	0.471800	-3.793%	21,447	-55.808%
2026-02-06	0.540000	0.540000	0.470000	0.490400	-2.018%	4,529	-57.484%
2026-02-05	0.500600	0.500700	0.500500	0.500500	-5.566%	7,090	-58.342%
2026-02-04	0.542600	0.542600	0.530000	0.530000	+3.881%	2,134	-60.660%
2026-02-03	0.500200	0.510200	0.500200	0.510200	-12.034%	919	-59.134%
2026-02-02	0.504000	0.650000	0.501100	0.580000	+5.455%	36,347	-64.052%
2026-01-30	0.560600	0.600000	0.521100	0.550000	-5.172%	54,992	-62.091%
2026-01-28	0.650000	0.655000	0.570000	0.580000	-4.918%	26,663	-64.052%
2026-01-27	0.600000	0.678000	0.600000	0.610000	+1.667%	8,500	-65.820%
2026-01-26	0.600000	0.610000	0.550100	0.600000	-4.732%	4,011	-65.250%
2026-01-23	0.629800	0.629800	0.629800	0.629800	+4.949%	523	-66.894%
2026-01-22	0.651101	0.660500	0.600100	0.600100	-7.677%	8,225	-65.256%
2026-01-21	0.623200	0.695600	0.623200	0.650000	0.000%	13,578	-67.923%
2026-01-20	0.673800	0.722900	0.650000	0.650000	-4.412%	24,220	-67.923%
2026-01-16	0.750002	0.757300	0.660000	0.680000	-9.333%	52,598	-69.338%
2026-01-15	0.759400	0.789700	0.750000	0.750000	-6.250%	4,179	-72.200%
2026-01-14	0.869900	0.877100	0.721500	0.800000	+6.667%	11,408	-73.938%
2026-01-13	0.702300	0.800000	0.700000	0.750000	+5.634%	59,046	-72.200%
2026-01-12	0.726300	0.796300	0.710000	0.710000	+5.939%	2,750	-70.634%
2026-01-09	0.610800	0.726300	0.610800	0.670200	-1.441%	1,750	-68.890%
2026-01-07	0.680000	0.680000	0.680000	0.680000	-1.449%	1,520	-69.338%
2026-01-06	0.676700	0.729700	0.650900	0.690000	-8.000%	26,526	-69.783%
2026-01-05	0.607000	0.770000	0.607000	0.750000	+7.143%	184,662	-72.200%
2026-01-02	0.665300	0.789500	0.665300	0.700000	0.000%	1,281	-70.214%
2025-12-31	0.642400	0.799900	0.642400	0.700000	+2.941%	12,605	-70.214%
2025-12-30	0.600000	0.740000	0.600000	0.680000	0.000%	12,878	-69.338%
2025-12-29	0.574000	0.690000	0.574000	0.680000	+11.475%	6,067	-69.338%
2025-12-26	0.614100	0.690000	0.523300	0.610000	-6.154%	27,903	-65.820%
2025-12-24	0.557300	0.730000	0.557300	0.650000	+10.169%	48,895	-67.923%
2025-12-23	0.620000	0.690000	0.501000	0.590000	-1.781%	117,365	-64.661%
2025-12-22	0.630500	0.680000	0.600700	0.600700	-14.186%	32,691	-65.290%
2025-12-19	0.744800	0.793600	0.680000	0.700000	-6.617%	30,113	-70.214%
2025-12-18	0.700000	0.800000	0.680000	0.749600	+12.722%	340,516	-72.185%
2025-12-17	0.610000	0.724500	0.610000	0.665000	+8.856%	25,618	-68.647%
2025-12-16	0.780000	0.800000	0.600000	0.610900	-18.214%	665,303	-65.870%
2025-12-15	0.700000	0.746950	0.666100	0.746950	+3.743%	28,109	-72.086%
2025-12-12	0.788601	0.829900	0.720000	0.720000	-9.989%	252,644	-71.042%
2025-12-11	0.700000	0.800000	0.656100	0.799900	+6.653%	123,748	-73.934%
2025-12-10	0.730100	0.800000	0.730100	0.750000	-5.063%	4,404	-72.200%
2025-12-09	0.726900	0.800000	0.630700	0.790000	+27.419%	202,318	-73.608%
2025-12-08	0.700000	0.800000	0.600000	0.620000	+1.324%	200,697	-66.371%
2025-12-05	0.725100	0.820000	0.610100	0.611900	-25.378%	264,111	-65.926%
2025-12-04	0.750000	0.820000	0.740000	0.820000	+34.426%	750,375	-74.573%
2025-12-03	0.520000	0.680000	0.520000	0.610000	+3.812%	14,319	-65.820%
2025-12-02	0.582400	0.844200	0.540000	0.587600	+10.868%	212,604	-64.517%
2025-12-01	0.525100	0.615500	0.516000	0.530000	-11.667%	21,632	-60.660%
2025-11-28	0.641000	0.650000	0.571000	0.600000	+10.031%	31,669	-65.250%
2025-11-26	0.716800	0.716800	0.545300	0.545300	-23.197%	18,222	-61.764%
2025-11-25	0.710000	0.710000	0.700000	0.710000	-2.069%	5,629	-70.634%
2025-11-24	0.700000	0.790000	0.700000	0.724999	+3.571%	8,754	-71.241%
2025-11-21	0.750000	0.767800	0.670000	0.700000	-3.846%	27,125	-70.214%
2025-11-20	0.850000	0.850000	0.680000	0.728000	-9.565%	45,292	-71.360%
2025-11-19	0.850000	0.850000	0.796900	0.805000	-5.294%	11,453	-74.099%
2025-11-18	0.900000	0.950000	0.850000	0.850000	0.000%	152,868	-75.471%
2025-11-17	1.000000	1.000000	0.850000	0.850000	-9.251%	234,992	-75.471%
2025-11-14	0.900100	0.955000	0.900100	0.936651	-0.356%	6,276	-77.740%
2025-11-13	0.997400	0.997400	0.930000	0.940000	-2.134%	67,908	-77.819%
2025-11-12	1.000000	1.000000	0.960000	0.960500	+0.052%	19,127	-78.293%
2025-11-11	1.020000	1.080000	0.960000	0.960000	-2.041%	118,874	-78.281%
2025-11-10	1.100000	1.160000	0.980000	0.980000	+5.354%	43,711	-78.724%
2025-11-07	0.975050	0.975100	0.930100	0.930200	-2.105%	5,545	-77.585%
2025-11-06	0.950100	1.028100	0.950100	0.950200	+0.021%	7,775	-78.057%
2025-11-05	1.070500	1.085000	0.935700	0.950000	0.000%	239,959	-78.053%
2025-11-04	1.000000	1.000000	0.950000	0.950000	-5.000%	39,713	-78.053%
2025-11-03	1.080000	1.158600	0.990000	1.000000	-2.913%	152,523	-79.150%
2025-10-31	1.080000	1.080000	1.030000	1.030000	+0.970%	3,648	-79.757%
2025-10-30	1.030000	1.065000	1.020000	1.020100	-1.913%	9,876	-79.561%
2025-10-29	1.080000	1.095000	1.040000	1.040000	-1.748%	4,075	-79.952%
2025-10-28	0.980000	1.075000	0.980000	1.058500	+5.850%	4,476	-80.302%
2025-10-27	1.000000	1.010000	1.000000	1.000000	0.000%	57,943	-79.150%
2025-10-24	1.000000	1.020000	0.930100	1.000000	0.000%	19,073	-79.150%
2025-10-23	1.080000	1.080000	0.920000	1.000000	+4.965%	308,617	-79.150%
2025-10-22	1.150000	1.200000	0.813100	0.952700	-21.910%	394,222	-78.115%
2025-10-21	1.170000	1.340000	1.130200	1.220000	+22.000%	856,157	-82.910%
2025-10-20	1.060000	1.080000	1.000000	1.000000	-8.257%	19,780	-79.150%
2025-10-16	1.160000	1.160000	1.050000	1.090000	-6.438%	7,614	-80.872%
2025-10-15	1.150000	1.165000	1.120000	1.165000	+1.304%	11,793	-82.103%
2025-10-14	1.120000	1.175000	1.110000	1.150000	+3.604%	5,004	-81.870%
2025-10-13	1.155000	1.180000	1.110000	1.110000	-7.500%	21,090	-81.216%
2025-10-10	1.200000	1.205000	1.130000	1.200000	+3.448%	36,756	-82.625%
2025-10-09	1.200000	1.210000	1.160000	1.160000	-3.333%	22,531	-82.026%
2025-10-08	1.200000	1.210000	1.199900	1.200000	0.000%	22,052	-82.625%
2025-10-07	1.270000	1.280000	1.160000	1.200000	-5.512%	17,207	-82.625%
2025-10-06	1.160000	1.280000	1.160000	1.270000	+4.527%	8,546	-83.583%
2025-10-03	1.270000	1.270000	1.215000	1.215000	-2.016%	1,212	-82.840%
2025-10-02	1.240000	1.270000	1.240000	1.240000	+3.333%	7,331	-83.185%
2025-09-30	1.190000	1.200000	1.089400	1.200000	0.000%	22,765	-82.625%
2025-09-24	1.150000	1.270000	1.150000	1.200000	0.000%	11,082	-82.625%
2025-09-23	1.150000	1.200000	1.150000	1.200000	+4.348%	11,718	-82.625%
2025-09-22	1.200000	1.200000	1.150000	1.150000	-2.542%	603	-81.870%
2025-09-19	1.190000	1.270000	1.149900	1.180000	-5.600%	12,784	-82.331%
2025-09-18	1.213000	1.260000	1.200000	1.250000	-0.794%	127,589	-83.320%
2025-09-17	1.199500	1.260000	1.199500	1.260000	+1.777%	139,469	-83.452%
2025-09-16	1.250000	1.250000	1.238000	1.238000	-0.161%	6,506	-83.158%
2025-09-15	1.160000	1.240000	1.150000	1.240000	+4.202%	1,266	-83.185%
2025-09-12	1.228000	1.230100	1.150300	1.190000	-3.173%	22,641	-82.479%
2025-09-11	1.190000	1.229000	1.190000	1.229000	+4.153%	10,000	-83.035%
2025-09-10	1.250000	1.250000	1.180000	1.180000	-3.279%	11,143	-82.331%
2025-09-09	1.220000	1.220000	1.050000	1.220000	-2.400%	104,679	-82.910%
2025-09-08	1.190000	1.350000	1.160000	1.250000	-2.344%	35,767	-83.320%
2025-09-05	1.170000	1.290000	1.170000	1.280000	+8.475%	1,061	-83.711%
2025-09-04	1.220000	1.230000	1.160000	1.180000	-5.600%	5,628	-82.331%
2025-09-03	1.240000	1.290000	1.210000	1.250000	+2.459%	2,249	-83.320%
2025-09-02	1.340000	1.340000	1.200000	1.220000	-9.630%	74,562	-82.910%
2025-08-29	1.450000	1.450000	1.310000	1.350000	-3.571%	6,702	-84.556%
2025-08-28	1.420000	1.420000	1.400000	1.400000	-0.561%	1,819	-85.107%
2025-08-27	1.450000	1.480000	1.350000	1.407900	+2.766%	9,742	-85.191%
2025-08-25	1.400000	1.480000	1.350000	1.370000	-1.339%	12,011	-84.781%
2025-08-22	1.677700	1.677700	1.388600	1.388600	+5.197%	5,467	-84.985%
2025-08-21	1.672200	1.672200	1.310000	1.320000	-6.714%	14,439	-84.205%
2025-08-20	1.450000	1.566200	1.410000	1.415000	-2.414%	23,392	-85.265%
2025-08-19	1.460000	1.460000	1.450000	1.450000	-0.007%	56	-85.621%
2025-08-18	1.480000	1.480000	1.420000	1.450100	+0.076%	4,876	-85.622%
2025-08-15	1.610000	1.610000	1.430000	1.449000	-3.400%	26,097	-85.611%
2025-08-14	1.590000	1.590000	1.500000	1.500000	-1.961%	15,439	-86.100%
2025-08-13	1.580000	1.650000	1.530000	1.530000	-1.923%	76,827	-86.373%
2025-08-12	1.550000	1.600000	1.541000	1.560000	-10.857%	18,595	-86.635%
2025-08-11	1.440000	1.750000	1.410000	1.750000	+10.759%	83,636	-88.086%
2025-08-08	1.630000	1.630000	1.473000	1.580000	-0.253%	27,872	-86.804%
2025-08-07	1.610000	1.620000	1.584000	1.584000	-1.615%	39,556	-86.837%
2025-08-06	1.651400	1.700000	1.610000	1.610000	+0.625%	24,451	-87.050%
2025-08-05	1.740000	1.740000	1.600000	1.600000	-6.433%	3,028	-86.969%
2025-08-04	1.670000	1.830000	1.610000	1.710000	+3.636%	9,572	-87.807%
2025-08-01	1.610000	1.800000	1.550000	1.650000	-5.172%	12,270	-87.364%
2025-07-31	1.890000	1.890000	1.650000	1.740000	0.000%	7,462	-88.017%

.dark-mode .nrr9m1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrr9m1{ color: #333333; background-color: white; border: 2px solid #333333; }BRRWWProCap Financial, Inc. Warrantstock NASDAQ Warrant

BRRWW
ProCap Financial, Inc. Warrant
stock NASDAQ Warrant