ProCap Financial, Inc. (BRR) Stock Price History
Historical prices from 2026 to 2026
- 1M
- -10.1%
- 3M
- -17.5%
- YTD
- -17.5%
- 1Y
- -17.5%
- 3Y
- -6.2%
- 5Y
- -3.8%
Loading 10-year price history...
BRR Historical Performance
BRR Stock Price Trajectory (2026–2026)
As of July 8, 2026, ProCap Financial, Inc. (BRR) trades at $1.60, representing a -17.5% return over the past year. The stock has delivered a -17.5% total return over five years (-3.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $2.43 on May 29, 2026. From this peak, BRR has corrected -34.2%, currently trading 64% below its 200-day moving average, suggesting potential weakness.
BRR Historical Price Data · from 2026
Rows 1–40 of 40| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.62 | 1.68 | 1.55 | 1.60 | 338K | -3.03% |
| 2026-07-06 | 1.70 | 1.70 | 1.58 | 1.65 | 393K | -0.30% |
| 2026-07-02 | 1.52 | 1.69 | 1.51 | 1.66 | 1.18M | +9.60% |
| 2026-07-01 | 1.54 | 1.58 | 1.49 | 1.51 | 495K | -1.95% |
| 2026-06-30 | 1.49 | 1.60 | 1.48 | 1.54 | 911K | +3.36% |
| 2026-06-29 | 1.46 | 1.54 | 1.31 | 1.49 | 109K | +4.93% |
| 2026-06-26 | 1.42 | 1.45 | 1.38 | 1.42 | 0 | -2.07% |
| 2026-06-25 | 1.51 | 1.59 | 1.40 | 1.45 | 638K | -3.97% |
| 2026-06-24 | 1.67 | 1.67 | 1.48 | 1.51 | 540K | -9.58% |
| 2026-06-23 | 1.46 | 1.75 | 1.46 | 1.67 | 1.31M | +12.84% |
| 2026-06-22 | 1.49 | 1.60 | 1.46 | 1.48 | 1.08M | +0.68% |
| 2026-06-18 | 1.51 | 1.56 | 1.46 | 1.47 | 1.03M | -1.34% |
| 2026-06-17 | 1.56 | 1.62 | 1.49 | 1.49 | 780K | -5.10% |
| 2026-06-16 | 1.61 | 1.66 | 1.57 | 1.57 | 626K | -1.88% |
| 2026-06-15 | 1.66 | 1.78 | 1.59 | 1.60 | 402K | -1.23% |
| 2026-06-12 | 1.71 | 1.78 | 1.62 | 1.62 | 476K | -5.81% |
| 2026-06-11 | 1.71 | 1.75 | 1.67 | 1.72 | 880K | +1.78% |
| 2026-06-10 | 1.76 | 1.81 | 1.69 | 1.69 | 2.61M | -2.87% |
| 2026-06-09 | 1.80 | 1.85 | 1.70 | 1.74 | 558K | -2.25% |
| 2026-06-08 | 1.79 | 1.87 | 1.75 | 1.78 | 707K | +2.89% |
| 2026-06-05 | 1.84 | 1.90 | 1.68 | 1.73 | 1.84M | -8.95% |
| 2026-06-04 | 1.94 | 1.99 | 1.86 | 1.90 | 743K | -1.55% |
| 2026-06-03 | 2.10 | 2.10 | 1.92 | 1.93 | 745K | -8.10% |
| 2026-06-02 | 2.28 | 2.29 | 2.09 | 2.10 | 1.98M | -10.26% |
| 2026-06-01 | 2.23 | 2.37 | 2.15 | 2.34 | 1.47M | +8.84% |
| 2026-05-29 | 2.29 | 2.43 | 2.11 | 2.15 | 1.36M | -5.70% |
| 2026-05-28 | 1.81 | 2.39 | 1.78 | 2.28 | 15.26M | +40.74% |
| 2026-05-27 | 1.53 | 1.64 | 1.48 | 1.62 | 1.01M | +8.00% |
| 2026-05-26 | 1.65 | 1.65 | 1.50 | 1.50 | 954K | -8.54% |
| 2026-05-22 | 1.73 | 1.73 | 1.60 | 1.64 | 878K | -4.65% |
| 2026-05-21 | 1.84 | 1.84 | 1.72 | 1.72 | 978K | -5.49% |
| 2026-05-20 | 1.83 | 1.85 | 1.76 | 1.82 | 441K | 0.00% |
| 2026-05-19 | 1.97 | 2.00 | 1.80 | 1.82 | 1.14M | -8.54% |
| 2026-05-18 | 1.98 | 2.04 | 1.91 | 1.99 | 888K | -1.00% |
| 2026-05-15 | 1.93 | 2.04 | 1.89 | 2.01 | 691K | +3.08% |
| 2026-05-14 | 1.92 | 1.98 | 1.85 | 1.95 | 931K | +1.56% |
| 2026-05-13 | 1.83 | 1.96 | 1.82 | 1.92 | 751K | +4.35% |
| 2026-05-12 | 1.93 | 1.96 | 1.83 | 1.84 | 692K | -4.66% |
| 2026-05-11 | 1.94 | 2.00 | 1.89 | 1.93 | 1.66M | -0.52% |
| 2026-05-08 | 1.92 | 2.00 | 1.88 | 1.94 | 639K | — |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRR — Frequently Asked Questions
Quick answers to the most common questions about buying BRR stock.
How has BRR stock performed recently?
BRR declined -17.5% over the past year, below its 5-year annualized CAGR of -3.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BRR's all-time high price?
ProCap Financial, Inc. reached $2.43 on 2026-05-29. The 52-week high is $2.43. Current 1-year return of -17.5% places the stock further from historical peaks.
Where can I download BRR historical price data?
This page provides BRR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2026-2026, downloadable in CSV format.