Daily trading records

ProCap Financial Historical Stock Prices by Trading Day

Direct answer

Review 59 recent trading days for ProCap Financial.

The verified trading-day record runs from June 1, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ProCap Financial email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ProCap Financial's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+37.18%

From the September 14, 2026 close of $0.39 to $0.535 on September 21, 2026.

20-session performance

+110.09%

From the August 19, 2026 close of $0.2547 to $0.535 on September 21, 2026.

ProCap Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.456$0.5499$0.456$0.535408,266+$0.09 (+20.22%)
$0.4207$0.4747$0.42$0.445200,265+$0.032 (+7.75%)
$0.42$0.44$0.4093$0.413186,172-$0.0013 (-0.30%)
$0.40$0.4143$0.38$0.414331,151+$0.0363 (+9.59%)
$0.4094$0.4146$0.378$0.37835,288-$0.012 (-3.08%)
$0.40$0.4382$0.3856$0.39454,080+$0.004 (+1.04%)
$0.3909$0.4019$0.3761$0.38664,210+$0.036 (+10.29%)
$0.353$0.3791$0.3321$0.35151,425+$0.0213 (+6.48%)
$0.3299$0.3474$0.32$0.328763,279+$0.0057 (+1.76%)
$0.30$0.3247$0.2961$0.32320,437+$0.013 (+4.19%)
$0.30$0.32$0.30$0.3131,929+$0.02 (+6.90%)
$0.30$0.3018$0.28$0.2943,134+$0.007 (+2.47%)
$0.27$0.30$0.2475$0.28342,127+$0.0369 (+14.99%)
$0.25$0.25$0.2324$0.24612,686-$0.0239 (-8.85%)
$0.2993$0.2993$0.27$0.2710,305-$0.0293 (-9.79%)
$0.2521$0.2993$0.2421$0.29932,273+$0.0372 (+14.19%)
$0.2921$0.3282$0.2508$0.26218,571-$0.0336 (-11.36%)
$0.2957$0.2957$0.2957$0.2957176-$0.0043 (-1.43%)
$0.30$0.30$0.2521$0.305,047+$0.0499 (+19.95%)
$0.3159$0.3159$0.2501$0.25011,607-$0.0045 (-1.79%)
$0.23$0.2565$0.21$0.254742,028+$0.0546 (+27.32%)
$0.2221$0.25$0.19$0.2014,614-$0.0476 (-19.22%)
$0.199$0.2487$0.197$0.247612,308+$0.0297 (+13.63%)
$0.23$0.25$0.2051$0.21795,859+$0.0258 (+13.43%)
$0.2175$0.2175$0.1921$0.19215,109-$0.0523 (-21.40%)
$0.23$0.2444$0.2283$0.24442,986+$0.0098 (+4.18%)
$0.2238$0.2347$0.2134$0.23461,759+$0.0349 (+17.48%)
$0.19$0.20$0.1701$0.19972,265+$0.0295 (+17.33%)
$0.19$0.20$0.1701$0.170212,452-$0.0308 (-15.32%)
$0.21$0.21$0.20$0.20114,521+$0.001 (+0.50%)
$0.22$0.24$0.1922$0.209,073-$0.0085 (-4.08%)
$0.21$0.21$0.1993$0.20852,578+$0.0084 (+4.20%)
$0.21$0.215$0.19$0.200116,962+$0.0079 (+4.11%)
$0.1877$0.2399$0.1877$0.19225,418-$0.0099 (-4.90%)
$0.2621$0.30$0.161$0.202153,754-$0.1027 (-33.69%)
$0.2851$0.3048$0.2851$0.30481,446+$0.0427 (+16.29%)
$0.30$0.32$0.2621$0.2621568,810-$0.0379 (-12.63%)
$0.31$0.31$0.30$0.30671$0.00 (0.00%)
$0.33$0.33$0.30$0.304,895-$0.0101 (-3.26%)
$0.32$0.351$0.30$0.3101107,587+$0.0201 (+6.93%)
$0.29$0.29$0.29$0.291,158+$0.034 (+13.28%)
$0.27$0.27$0.25$0.2564,187+$0.006 (+2.40%)
$0.25$0.25$0.25$0.25108-$0.05 (-16.67%)
$0.30$0.30$0.30$0.30357+$0.03 (+11.11%)
$0.27$0.27$0.2001$0.2737,069+$0.0301 (+12.55%)
$0.2249$0.2399$0.21$0.2399116,244+$0.0398 (+19.89%)
$0.2003$0.2003$0.2001$0.2001205-$0.0198 (-9.00%)
$0.2005$0.2199$0.2005$0.21992,408+$0.0193 (+9.62%)
$0.2378$0.25$0.2006$0.20065,276-$0.0023 (-1.13%)
$0.2544$0.2547$0.2028$0.202912,423-$0.0317 (-13.51%)
$0.27$0.27$0.2263$0.23461,570-$0.0453 (-16.18%)
$0.2412$0.2799$0.2412$0.27991,277+$0.0397 (+16.53%)
$0.2402$0.2402$0.2402$0.2402121-$0.0098 (-3.92%)
$0.2402$0.25$0.2402$0.25258-$0.01 (-3.85%)
$0.27$0.27$0.26$0.26334-$0.0001 (-0.04%)
$0.2601$0.2601$0.2601$0.2601439-$0.0104 (-3.84%)
$0.32$0.32$0.2705$0.27053,187-$0.0395 (-12.74%)
$0.3299$0.3299$0.31$0.31243+$0.03 (+10.71%)
$0.28$0.28$0.28$0.28841No prior close

Verified data

Trading days shown
59
Coverage start
June 1, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ProCap Financial company profile.Review ProCap Financial valuation and profitability metrics.

Read the frequently asked questions.

What is ProCap Financial's latest verified closing price?

ProCap Financial closed at $0.535 on September 21, 2026.

What period does ProCap Financial's price history cover?

The page shows 59 verified sessions from June 1, 2026 through September 21, 2026.

What data is included in ProCap Financial's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ProCap Financial's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ProCap Financial's daily prices?

Daily aggregate prices are provided by Polygon.