Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.920	2.000	1.880	1.940	697,756	+0.03(+1.57%)
May 07, 2026	2.010	2.040	1.900	1.910	775,084	-0.10(-4.98%)
May 06, 2026	2.030	2.210	1.980	2.010	717,383	-0.02(-0.99%)
May 05, 2026	2.020	2.069	1.990	2.030	359,131	+0.04(+2.01%)
May 04, 2026	2.000	2.095	1.930	1.990	538,126	-0.01(-0.50%)
May 01, 2026	1.940	2.040	1.910	2.000	906,528	+0.09(+4.71%)
Apr 30, 2026	1.890	1.930	1.870	1.910	264,944	+0.02(+1.06%)
Apr 29, 2026	1.910	1.930	1.850	1.890	353,024	-0.02(-1.05%)
Apr 28, 2026	1.950	1.988	1.810	1.910	941,042	-0.04(-2.05%)
Apr 27, 2026	1.950	2.130	1.930	1.950	569,524	-0.02(-1.02%)
Apr 24, 2026	1.920	1.980	1.860	1.970	214,694	+0.06(+3.14%)
Apr 23, 2026	1.960	1.990	1.910	1.910	464,194	-0.07(-3.54%)
Apr 22, 2026	1.900	2.030	1.890	1.980	708,715	+0.12(+6.45%)
Apr 21, 2026	1.980	2.000	1.860	1.860	430,472	-0.08(-4.12%)
Apr 20, 2026	1.990	2.000	1.890	1.940	453,821	-0.07(-3.48%)
Apr 17, 2026	1.910	2.120	1.910	2.010	1,600,377	+0.13(+6.91%)
Apr 16, 2026	1.950	1.960	1.840	1.880	294,468	-0.05(-2.59%)
Apr 15, 2026	2.040	2.070	1.920	1.930	700,586	-0.08(-3.98%)
Apr 14, 2026	1.790	2.020	1.790	2.010	1,690,083	+0.22(+12.29%)
Apr 13, 2026	1.910	1.920	1.780	1.790	1,521,792	-0.12(-6.28%)
Apr 10, 2026	1.940	1.969	1.820	1.910	1,633,454	+0.04(+2.14%)
Apr 09, 2026	2.000	2.070	1.855	1.870	1,328,427	-0.13(-6.50%)
Apr 08, 2026	2.000	2.075	1.930	2.000	1,581,006	+0.13(+6.95%)
Apr 07, 2026	1.900	1.900	1.770	1.870	872,901	-0.03(-1.58%)
Apr 06, 2026	1.960	2.020	1.850	1.900	823,770	-0.07(-3.55%)
Apr 02, 2026	1.900	2.000	1.820	1.970	1,144,215	+0.02(+1.03%)
Apr 01, 2026	2.120	2.190	1.930	1.950	1,900,277	-0.16(-7.58%)
Mar 31, 2026	2.050	2.190	2.010	2.110	925,327	+0.06(+2.93%)
Mar 30, 2026	2.160	2.160	1.950	2.050	706,949	-0.01(-0.49%)
Mar 27, 2026	2.430	2.560	2.050	2.060	1,121,542	-0.38(-15.75%)
Mar 26, 2026	2.510	2.585	2.410	2.445	245,665	-0.07(-2.78%)
Mar 25, 2026	2.460	2.550	2.430	2.515	301,131	+0.08(+3.07%)
Mar 24, 2026	2.570	2.640	2.440	2.440	278,772	-0.18(-6.87%)
Mar 23, 2026	2.740	2.750	2.510	2.620	408,317	-0.07(-2.60%)
Mar 20, 2026	2.790	2.830	2.650	2.690	4,666,227	-0.10(-3.58%)
Mar 19, 2026	2.690	2.805	2.670	2.790	369,136	+0.03(+1.09%)
Mar 18, 2026	2.850	2.850	2.730	2.760	529,257	-0.12(-4.17%)
Mar 17, 2026	2.820	2.940	2.820	2.880	606,464	+0.06(+2.13%)
Mar 16, 2026	2.730	2.890	2.660	2.820	386,955	+0.11(+4.06%)
Mar 13, 2026	2.740	2.860	2.700	2.710	578,454	+0.02(+0.74%)
Mar 12, 2026	2.750	2.770	2.600	2.690	1,286,376	-0.11(-3.93%)
Mar 11, 2026	2.840	2.890	2.755	2.800	521,715	-0.04(-1.41%)
Mar 10, 2026	2.880	2.920	2.744	2.840	1,442,415	+0.00(+0.00%)
Mar 09, 2026	2.740	2.860	2.640	2.840	1,247,658	+0.17(+6.17%)
Mar 06, 2026	2.750	2.769	2.620	2.675	716,361	-0.10(-3.43%)
Mar 05, 2026	2.860	2.950	2.660	2.770	966,835	-0.06(-2.12%)
Mar 04, 2026	2.990	3.090	2.820	2.830	1,858,020	-0.12(-4.07%)
Mar 03, 2026	2.810	3.035	2.720	2.950	925,547	+0.05(+1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

ProCap Financial, Inc. - Common Stock (NQ:BRR)

Historical Prices