5 DAY PERFORMANCE
-7.51%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-66.34%
YEAR-TO-DATE PERFORMANCE
-2.27%
ProCap Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.31 | $3.45 (4.23%) | $3.50 | $3.31 | 253.01 K | $293.82 M |
| 01/08/2026 | $3.31 | $3.39 (2.42%) | $3.51 | $3.27 | 349.30 K | $288.71 M |
| 01/07/2026 | $3.42 | $3.48 (1.75%) | $3.58 | $3.41 | 129.10 K | $296.38 M |
| 01/06/2026 | $3.73 | $3.50 (-6.17%) | $3.76 | $3.30 | 592.20 K | $298.08 M |
| 01/05/2026 | $3.67 | $3.73 (1.63%) | $3.76 | $3.27 | 630.92 K | $317.67 M |
| 01/02/2026 | $3.55 | $3.55 (0%) | $3.78 | $3.50 | 990.40 K | $302.34 M |
| 12/31/2025 | $3.31 | $3.53 (6.65%) | $3.54 | $3.27 | 1.11 M | $300.64 M |
| 12/30/2025 | $3.33 | $3.30 (-0.9%) | $3.54 | $3.15 | 1.47 M | $281.05 M |
| 12/29/2025 | $2.96 | $3.34 (12.84%) | $3.38 | $2.95 | 1.25 M | $284.46 M |
| 12/26/2025 | $3.19 | $3.02 (-5.33%) | $3.19 | $2.92 | 407.77 K | $257.20 M |
| 12/24/2025 | $2.88 | $3.17 (10.07%) | $3.20 | $2.88 | 558.30 K | $269.98 M |
| 12/23/2025 | $3.10 | $2.91 (-6.13%) | $3.10 | $2.78 | 1.39 M | $247.83 M |
| 12/22/2025 | $3.15 | $2.98 (-5.4%) | $3.20 | $2.96 | 939.60 K | $253.80 M |
| 12/19/2025 | $3.32 | $3.09 (-6.93%) | $3.44 | $3.06 | 3.04 M | $263.16 M |
| 12/18/2025 | $3.56 | $3.20 (-10.11%) | $3.59 | $3.18 | 826.80 K | $272.53 M |
| 12/17/2025 | $3.21 | $3.21 (0%) | $3.39 | $3.15 | 826.95 K | $273.38 M |
| 12/16/2025 | $3.21 | $3.17 (-1.25%) | $3.30 | $3.11 | 418.84 K | $269.98 M |
| 12/15/2025 | $3.50 | $3.31 (-5.43%) | $3.50 | $3.10 | 1.52 M | $281.90 M |
| 12/12/2025 | $3.69 | $3.35 (-9.21%) | $3.82 | $3.32 | 3.37 M | $285.31 M |
| 12/11/2025 | $3.45 | $3.83 (11.01%) | $4.00 | $3.35 | 1.02 M | $326.19 M |
| 12/10/2025 | $3.72 | $3.48 (-6.45%) | $3.80 | $3.42 | 1.67 M | $296.38 M |
| 12/09/2025 | $3.99 | $3.59 (-10.03%) | $4.02 | $3.51 | 3.49 M | $305.75 M |
| 12/08/2025 | $4.11 | $3.74 (-9%) | $4.19 | $3.68 | 4.69 M | $318.52 M |
| 12/05/2025 | $5.80 | $4.36 (-24.83%) | $5.80 | $3.75 | 4.80 M | $371.33 M |
| 12/04/2025 | $5.10 | $5.33 (4.51%) | $6.24 | $5.09 | 1.21 M | $453.94 M |
| 12/03/2025 | $4.80 | $5.18 (7.92%) | $5.43 | $4.48 | 1.99 M | $441.16 M |
| 12/02/2025 | $5.75 | $5.41 (-5.91%) | $5.89 | $5.29 | 2.19 M | $460.75 M |
| 12/01/2025 | $8.15 | $5.77 (-29.2%) | $8.22 | $5.72 | 2.56 M | $491.41 M |
| 11/28/2025 | $10.15 | $10.15 (0%) | $10.16 | $9.71 | 1.12 M | $864.44 M |
| 11/26/2025 | $10.16 | $10.15 (-0.1%) | $10.17 | $10.15 | 1.11 M | $864.44 M |
| 11/25/2025 | $10.14 | $10.15 (0.1%) | $10.16 | $10.14 | 1.90 M | $864.44 M |
| 11/24/2025 | $10.15 | $10.14 (-0.1%) | $10.16 | $10.13 | 2.12 M | $863.59 M |
| 11/21/2025 | $10.14 | $10.14 (0%) | $10.15 | $10.14 | 983.24 K | $863.59 M |
| 11/20/2025 | $10.15 | $10.14 (-0.1%) | $10.16 | $10.14 | 581.04 K | $863.59 M |
| 11/19/2025 | $10.15 | $10.15 (0%) | $10.19 | $10.15 | 1.33 M | $864.44 M |
| 11/18/2025 | $10.14 | $10.15 (0.1%) | $10.20 | $10.14 | 1.02 M | $864.44 M |
| 11/17/2025 | $10.15 | $10.15 (0%) | $10.16 | $10.14 | 514.74 K | $864.44 M |
| 11/14/2025 | $10.16 | $10.17 (0.1%) | $10.18 | $10.16 | 290.20 K | $866.14 M |
| 11/13/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.16 | 396.82 K | $867.00 M |
| 11/12/2025 | $10.18 | $10.16 (-0.2%) | $10.19 | $10.16 | 664.80 K | $865.29 M |
| 11/11/2025 | $10.21 | $10.18 (-0.29%) | $10.21 | $10.18 | 447.69 K | $867.00 M |
| 11/10/2025 | $10.21 | $10.21 (0%) | $10.22 | $10.19 | 508.10 K | $869.55 M |
| 11/07/2025 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 566.03 K | $869.55 M |
| 11/06/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 863.72 K | $870.40 M |
| 11/05/2025 | $10.21 | $10.21 (0%) | $10.22 | $10.21 | 1.32 M | $869.55 M |
| 11/04/2025 | $10.21 | $10.21 (0%) | $10.22 | $10.20 | 431.70 K | $869.55 M |
| 11/03/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 157.10 K | $870.40 M |
| 10/31/2025 | $10.21 | $10.21 (0%) | $10.22 | $10.21 | 293.91 K | $869.55 M |
| 10/30/2025 | $10.21 | $10.21 (0%) | $10.23 | $10.21 | 63.40 K | $869.55 M |
| 10/29/2025 | $10.22 | $10.22 (0%) | $10.23 | $10.19 | 642.60 K | $870.40 M |
| 10/28/2025 | $10.23 | $10.23 (0%) | $10.25 | $10.21 | 391.71 K | $871.25 M |
| 10/27/2025 | $10.22 | $10.22 (0%) | $10.24 | $10.20 | 429.78 K | $870.40 M |
| 10/24/2025 | $10.22 | $10.22 (0%) | $10.23 | $10.21 | 162.90 K | $870.40 M |
| 10/23/2025 | $10.21 | $10.22 (0.1%) | $10.23 | $10.20 | 254.60 K | $870.40 M |
| 10/22/2025 | $10.23 | $10.22 (-0.1%) | $10.24 | $10.20 | 567.73 K | $870.40 M |
| 10/21/2025 | $10.28 | $10.27 (-0.1%) | $10.57 | $10.24 | 3.75 M | $874.66 M |
| 10/20/2025 | $10.20 | $10.19 (-0.1%) | $10.22 | $10.18 | 81.36 K | $867.85 M |
| 10/17/2025 | $10.20 | $10.20 (0%) | $10.22 | $10.19 | 271.71 K | $868.70 M |
| 10/16/2025 | $10.23 | $10.24 (0.1%) | $10.26 | $10.22 | 178.62 K | $872.11 M |
| 10/15/2025 | $10.25 | $10.22 (-0.29%) | $10.27 | $10.21 | 79.24 K | $870.40 M |
| 10/14/2025 | $10.30 | $10.26 (-0.39%) | $10.30 | $10.24 | 246.74 K | $873.81 M |
| 10/13/2025 | $10.24 | $10.30 (0.59%) | $10.31 | $10.24 | 367.33 K | $877.22 M |
| 10/10/2025 | $10.26 | $10.25 (-0.1%) | $10.34 | $10.25 | 575.09 K | $872.96 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.
