Skip to main content
BRR logo

ProCap Financial, Inc.

BRRNASDAQFinancialsCapital Markets

$3.91Today:- (-)1Y −61.72%

As of Sep 28, 2026 close

Market cap
$349.53M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.31$10.57
Volume (live)
-
Avg. volume (3M)
2.74M

ProCap Financial (BRR) Historical Stock Prices

Analyze ProCap Financial (BRR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ProCap Financial (BRR) Interactive Price Chart

Interactive historical price chart showing ProCap Financial stock price movements and trends across multiple time periods.

Loading chart...

BRR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily105 records
Showing 1-50 of 105
Scroll for more columns
BRR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 28, 20263.873.983.843.913.91952.71K
Sep 25, 20263.944.013.803.923.921.65M
Sep 24, 20263.924.233.923.963.961.45M
Sep 23, 20264.494.493.274.034.034.90M
Sep 22, 20264.144.994.074.664.663.89M
Sep 21, 20263.934.193.764.074.073.84M
Sep 18, 20263.573.843.523.763.7613.51M
Sep 17, 20263.343.543.343.443.443.20M
Sep 16, 20263.083.363.063.253.252.66M
Sep 15, 20263.183.323.103.143.142.13M
Sep 14, 20263.093.303.093.223.222.15M
Sep 11, 20263.093.193.023.123.121.86M
Sep 10, 20262.873.022.792.982.981.60M
Sep 9, 20262.752.982.752.862.862.22M
Sep 8, 20262.662.832.602.732.731.31M
Sep 4, 20262.512.722.492.662.661.21M
Sep 3, 20262.362.692.342.632.632.70M
Sep 2, 20262.182.382.092.312.311.67M
Sep 1, 20262.142.232.072.082.08814.30K
Aug 31, 20262.232.272.152.162.161.04M
Aug 28, 20262.162.252.152.222.22534.35K
Aug 27, 20262.192.312.162.162.161.02M
Aug 26, 20262.202.212.092.172.17909.46K
Aug 25, 20262.152.272.122.252.25967.02K
Aug 24, 20262.152.252.062.152.15875.11K
Aug 21, 20262.252.422.132.152.151.50M
Aug 20, 20262.082.332.082.242.241.22M
Aug 19, 20261.902.131.902.102.101.13M
Aug 18, 20261.781.941.781.911.91600.34K
Aug 17, 20261.681.831.671.821.82651.95K
Aug 14, 20261.691.711.621.681.68408.84K
Aug 13, 20261.771.821.701.711.71497.00K
Aug 12, 20261.761.801.671.781.78718.42K
Aug 11, 20261.741.811.711.771.77288.55K
Aug 10, 20261.821.861.681.701.70598.50K
Aug 7, 20261.751.831.751.771.77260.49K
Aug 6, 20261.771.791.671.711.71450.09K
Aug 5, 20261.801.831.721.731.73255.03K
Aug 4, 20261.791.871.781.781.78410.56K
Aug 3, 20261.701.821.701.791.79326.19K
Jul 31, 20261.701.721.631.701.70264.40K
Jul 30, 20261.671.731.661.711.71230.46K
Jul 29, 20261.721.761.641.671.67365.37K
Jul 28, 20261.811.811.701.721.72364.73K
Jul 27, 20261.831.861.771.841.84461.95K
Jul 24, 20261.841.871.761.781.78309.75K
Jul 23, 20261.992.031.811.861.86931.93K
Jul 22, 20262.002.051.981.991.99345.77K
Jul 21, 20261.972.061.932.002.00684.72K
Jul 20, 20262.052.061.821.981.981.13M
Show:
of 105

Source: Daily price history (open, high, low, close and volume). Data as of Sep 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.