MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRR — ProCap Financial, Inc. Common Stock
NasdaqProCap Financial, Inc. Common Stock
$4.07
+0.31(+8.24%)
- O
- 3.93
- H
- 4.19
- L
- 3.76
- V
- 3.84M
⏱️ End-of-day dataAs of Sep 21, 2026
Latest Close$4.07
Period Return-59.86%
Period High$16.25
Period Low$1.31
Avg Daily Volume932.6K
Total Trading Days323
BRR — Historical OHLCV Price & Volume Table
Jun 9, 2025 — Sep 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | $3.93 | $4.19 | $3.76 | $4.07 | +$0.31 | +8.24% | 3,840,332 | $4.01 | $3.76 $4.19 |
| Sep 18, 2026 | $3.57 | $3.84 | $3.52 | $3.76 | +$0.32 | +9.30% | 13,514,905 | $3.74 | $3.52 $3.84 |
| Sep 17, 2026 | $3.34 | $3.54 | $3.34 | $3.44 | +$0.19 | +5.85% | 3,206,046 | $3.47 | $3.34 $3.54 |
| Sep 16, 2026 | $3.08 | $3.36 | $3.06 | $3.25 | +$0.11 | +3.50% | 2,661,702 | $3.27 | $3.06 $3.36 |
| Sep 15, 2026 | $3.18 | $3.32 | $3.10 | $3.14 | $-0.08 | -2.48% | 2,130,822 | $3.23 | $3.10 $3.32 |
| Sep 14, 2026 | $3.09 | $3.30 | $3.09 | $3.22 | +$0.10 | +3.21% | 2,145,234 | $3.23 | $3.09 $3.30 |
| Sep 11, 2026 | $3.09 | $3.19 | $3.02 | $3.12 | +$0.14 | +4.70% | 1,856,237 | $3.12 | $3.02 $3.19 |
| Sep 10, 2026 | $2.87 | $3.02 | $2.79 | $2.98 | +$0.12 | +4.20% | 1,595,654 | $2.96 | $2.79 $3.02 |
| Sep 9, 2026 | $2.75 | $2.98 | $2.75 | $2.86 | +$0.13 | +4.76% | 2,222,257 | $2.89 | $2.75 $2.98 |
| Sep 8, 2026 | $2.66 | $2.83 | $2.60 | $2.73 | +$0.07 | +2.63% | 1,309,091 | $2.73 | $2.60 $2.83 |
| Sep 4, 2026 | $2.51 | $2.72 | $2.49 | $2.66 | +$0.03 | +1.14% | 1,213,616 | $2.59 | $2.49 $2.72 |
| Sep 3, 2026 | $2.36 | $2.70 | $2.34 | $2.63 | +$0.32 | +13.85% | 2,695,708 | $2.54 | $2.34 $2.70 |
| Sep 2, 2026 | $2.18 | $2.38 | $2.09 | $2.31 | +$0.23 | +11.06% | 1,668,074 | $2.29 | $2.09 $2.38 |
| Sep 1, 2026 | $2.14 | $2.23 | $2.07 | $2.08 | $-0.08 | -3.70% | 814,299 | $2.14 | $2.07 $2.23 |
| Aug 31, 2026 | $2.23 | $2.28 | $2.15 | $2.16 | $-0.06 | -2.70% | 1,042,300 | $2.21 | $2.15 $2.28 |
| Aug 28, 2026 | $2.16 | $2.25 | $2.15 | $2.22 | +$0.06 | +2.78% | 534,350 | $2.20 | $2.15 $2.25 |
| Aug 27, 2026 | $2.19 | $2.31 | $2.16 | $2.16 | $-0.01 | -0.46% | 1,020,129 | $2.23 | $2.16 $2.31 |
| Aug 26, 2026 | $2.20 | $2.21 | $2.09 | $2.17 | $-0.08 | -3.56% | 909,460 | $2.16 | $2.09 $2.21 |
| Aug 25, 2026 | $2.15 | $2.27 | $2.12 | $2.25 | +$0.10 | +4.65% | 967,025 | $2.20 | $2.12 $2.27 |
| Aug 24, 2026 | $2.15 | $2.25 | $2.06 | $2.15 | +$0.00 | +0.00% | 875,106 | $2.17 | $2.06 $2.25 |
| Aug 21, 2026 | $2.25 | $2.42 | $2.14 | $2.15 | $-0.09 | -4.02% | 1,497,343 | $2.24 | $2.14 $2.42 |
| Aug 20, 2026 | $2.08 | $2.33 | $2.08 | $2.24 | +$0.14 | +6.67% | 1,217,681 | $2.23 | $2.08 $2.33 |
| Aug 19, 2026 | $1.90 | $2.13 | $1.90 | $2.10 | +$0.19 | +9.95% | 1,115,251 | $2.06 | $1.90 $2.13 |
| Aug 18, 2026 | $1.78 | $1.94 | $1.78 | $1.91 | +$0.09 | +4.95% | 599,262 | $1.87 | $1.78 $1.94 |
| Aug 17, 2026 | $1.68 | $1.84 | $1.67 | $1.82 | +$0.14 | +8.33% | 650,205 | $1.77 | $1.67 $1.84 |
| Aug 14, 2026 | $1.69 | $1.71 | $1.62 | $1.68 | $-0.03 | -1.75% | 407,772 | $1.67 | $1.62 $1.71 |
| Aug 13, 2026 | $1.77 | $1.82 | $1.70 | $1.71 | $-0.07 | -3.93% | 411,433 | $1.72 | $1.70 $1.82 |
| Aug 12, 2026 | $1.76 | $1.80 | $1.67 | $1.78 | +$0.01 | +0.56% | 709,697 | $1.74 | $1.67 $1.80 |
| Aug 11, 2026 | $1.74 | $1.81 | $1.71 | $1.77 | +$0.07 | +4.12% | 287,523 | $1.75 | $1.71 $1.81 |
| Aug 10, 2026 | $1.82 | $1.86 | $1.68 | $1.70 | $-0.07 | -3.95% | 595,505 | $1.74 | $1.68 $1.86 |