ProCap Financial, Inc.
BRRNASDAQFinancial Services● Active
$1.78
+$0.05(+2.89%)
Market Cap$161220873
P/E Ratio—
52W High$16.25
52W Low$1.48
ProCap Financial, Inc.（BRR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.70
Jul 28, 2025
-83.4% from here
5-Year Low5Y
$1.48
May 27, 2026
+20.3% from low
IPO Priceadj.
—
Jun 9, 2025
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.79 | $1.87 | $1.75 | $1.78 | $1.78 | 708K | -0.56% |
| Jun 5, 2026 | $1.84 | $1.90 | $1.68 | $1.73 | $1.73 | 1.8M | -5.98% |
| Jun 4, 2026 | $1.93 | $1.99 | $1.86 | $1.90 | $1.90 | 743K | -1.55% |
| Jun 3, 2026 | $2.10 | $2.10 | $1.92 | $1.93 | $1.93 | 776K | -8.10% |
| Jun 2, 2026 | $2.28 | $2.29 | $2.09 | $2.10 | $2.10 | 2.0M | -7.89% |
| Jun 1, 2026 | $2.23 | $2.38 | $2.15 | $2.34 | $2.34 | 1.5M | +4.93% |
| May 29, 2026 | $2.27 | $2.43 | $2.11 | $2.15 | $2.15 | 1.4M | -5.29% |
| May 28, 2026 | $1.79 | $2.39 | $1.74 | $2.28 | $2.28 | 15.4M | +27.37% |
| May 27, 2026 | $1.53 | $1.64 | $1.48 | $1.62 | $1.62 | 1.0M | +5.88% |
| May 26, 2026 | $1.65 | $1.65 | $1.50 | $1.50 | $1.50 | 968K | -9.09% |
| May 22, 2026 | $1.73 | $1.73 | $1.61 | $1.64 | $1.64 | 880K | -5.20% |
| May 21, 2026 | $1.84 | $1.84 | $1.71 | $1.72 | $1.72 | 986K | -6.52% |
| May 20, 2026 | $1.83 | $1.85 | $1.76 | $1.82 | $1.82 | 447K | -0.55% |
| May 19, 2026 | $1.97 | $2.00 | $1.80 | $1.82 | $1.82 | 1.2M | -7.61% |
| May 18, 2026 | $1.98 | $2.04 | $1.91 | $1.99 | $1.99 | 891K | +0.51% |
| May 15, 2026 | $1.93 | $2.04 | $1.89 | $2.01 | $2.01 | 695K | +4.15% |
| May 14, 2026 | $1.92 | $1.98 | $1.86 | $1.95 | $1.95 | 948K | +1.56% |
| May 13, 2026 | $1.83 | $1.96 | $1.82 | $1.92 | $1.92 | 754K | +4.92% |
| May 12, 2026 | $1.93 | $1.96 | $1.83 | $1.84 | $1.84 | 694K | -4.66% |
| May 11, 2026 | $1.94 | $2.00 | $1.89 | $1.93 | $1.93 | 1.7M | -0.52% |
Showing 1–20 of 220 records
Annual Stock Price Performance · BRR
Jan 1 → Dec 31 · 2 years2026-49.9%$3.55 → $1.78
-49.9%
2025-65.9%$10.35 → $3.53
-65.9%
Best Year2026 · -49.9%
Worst Year2025 · -65.9%
Positive Years0 / 2
Avg Annual Return-57.9%
2Y Total Return-82.8%
2Y CAGR~-58.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
ProCap Financial, Inc.（BRR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRR 历史股价FMP 日线复权 OHLCV