NASDAQ : SVIA
ProCap Financial, Inc. — Price history
United States
Last price 2.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 259.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ProCap Financial, Inc. (SVIA) closed at 2.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.97 | 2.98 | 2.94 | 2.94 | 31,644 | +0.00% |
| 2026-10-30 | 3.17 | 3.18 | 2.81 | 2.94 | 1,836,624 | -10.91% |
| 2026-10-29 | 3.39 | 3.5 | 3.24 | 3.3 | 698,160 | -4.49% |
| 2026-10-28 | 3.57 | 3.575 | 3.22 | 3.455 | 1,038,317 | -4.29% |
| 2026-10-27 | 3.46 | 3.64 | 3.45 | 3.61 | 579,590 | +4.34% |
| 2026-10-26 | 3.58 | 3.634 | 3.384 | 3.46 | 997,454 | -4.42% |
| 2026-10-23 | 3.6 | 3.72 | 3.53 | 3.62 | 549,677 | +0.84% |
| 2026-10-22 | 3.69 | 3.77 | 3.51 | 3.59 | 635,539 | -5.03% |
| 2026-10-21 | 3.55 | 3.89 | 3.44 | 3.78 | 1,235,278 | +1.48% |
| 2026-10-20 | 3.49 | 3.8 | 3.4 | 3.725 | 1,052,996 | +4.63% |
| 2026-10-19 | 3.66 | 3.79 | 3.56 | 3.56 | 858,618 | -2.73% |
| 2026-10-16 | 3.86 | 3.87 | 3.61 | 3.66 | 1,658,770 | -5.91% |
| 2026-10-15 | 3.68 | 3.94 | 3.6 | 3.89 | 700,674 | +2.64% |
| 2026-10-14 | 3.83 | 3.91 | 3.74 | 3.79 | 1,570,823 | -3.81% |
| 2026-10-13 | 3.86 | 4 | 3.85 | 3.94 | 592,648 | +1.81% |
| 2026-10-12 | 3.75 | 3.89 | 3.75 | 3.87 | 696,238 | +3.20% |
| 2026-10-09 | 3.85 | 3.89 | 3.68 | 3.75 | 1,332,302 | -0.53% |
| 2026-10-08 | 3.98 | 4.046 | 3.68 | 3.77 | 1,919,162 | -5.75% |
| 2026-10-07 | 4.06 | 4.23 | 3.9 | 4 | 2,036,518 | -4.31% |
| 2026-10-06 | 4.45 | 4.49 | 4.09 | 4.18 | 2,207,801 | -6.49% |
| 2026-10-05 | 4.29 | 4.74 | 4.175 | 4.47 | 2,633,197 | +4.44% |
| 2026-10-02 | 3.94 | 4.59 | 3.9 | 4.28 | 3,103,389 | +10.45% |
| 2026-10-01 | 3.75 | 4.01 | 3.74 | 3.875 | 814,705 | +0.00% |
| 2026-09-30 | 3.81 | 4.04 | 3.442 | 3.875 | 1,436,230 | +1.17% |
| 2026-09-29 | 3.86 | 4.005 | 3.77 | 3.83 | 1,291,759 | -1.79% |
| 2026-09-28 | 3.87 | 3.978 | 3.84 | 3.9 | 967,156 | -0.51% |
| 2026-09-25 | 3.94 | 4.01 | 3.8 | 3.92 | 1,651,225 | -1.01% |
| 2026-09-24 | 3.925 | 4.23 | 3.915 | 3.96 | 1,449,741 | -1.74% |
| 2026-09-23 | 4.49 | 4.49 | 3.275 | 4.03 | 4,901,259 | -13.52% |
| 2026-09-22 | 4.14 | 4.99 | 4.07 | 4.66 | 3,888,779 | +14.50% |
| 2026-09-21 | 3.93 | 4.19 | 3.76 | 4.07 | 3,840,331 | +8.24% |
| 2026-09-18 | 3.57 | 3.84 | 3.52 | 3.76 | 13,514,905 | +9.30% |
| 2026-09-17 | 3.34 | 3.54 | 3.34 | 3.44 | 3,206,046 | +5.85% |
| 2026-09-16 | 3.08 | 3.36 | 3.06 | 3.25 | 2,661,702 | +3.50% |
| 2026-09-15 | 3.18 | 3.32 | 3.1 | 3.14 | 2,141,914 | -2.48% |
| 2026-09-14 | 3.09 | 3.3 | 3.09 | 3.22 | 2,149,279 | +3.21% |
| 2026-09-11 | 3.09 | 3.185 | 3.02 | 3.12 | 1,856,337 | +4.70% |
| 2026-09-10 | 2.87 | 3.02 | 2.79 | 2.98 | 1,595,653 | +4.20% |
| 2026-09-09 | 2.75 | 2.98 | 2.75 | 2.86 | 2,222,256 | +4.76% |
| 2026-09-08 | 2.66 | 2.83 | 2.6 | 2.73 | 1,309,090 | +2.63% |
| 2026-09-04 | 2.51 | 2.72 | 2.49 | 2.66 | 1,213,616 | +1.14% |
| 2026-09-03 | 2.36 | 2.695 | 2.34 | 2.63 | 2,695,708 | +13.85% |
| 2026-09-02 | 2.18 | 2.375 | 2.09 | 2.31 | 1,668,677 | +11.06% |
| 2026-09-01 | 2.14 | 2.23 | 2.07 | 2.08 | 814,299 | -3.70% |
| 2026-08-31 | 2.23 | 2.275 | 2.145 | 2.16 | 1,042,300 | -2.70% |
| 2026-08-28 | 2.16 | 2.25 | 2.15 | 2.22 | 534,349 | +2.78% |
| 2026-08-27 | 2.19 | 2.305 | 2.16 | 2.16 | 1,020,128 | -0.46% |
| 2026-08-26 | 2.2 | 2.21 | 2.09 | 2.17 | 909,460 | -3.56% |
| 2026-08-25 | 2.145 | 2.27 | 2.12 | 2.25 | 967,025 | +4.65% |
| 2026-08-24 | 2.15 | 2.245 | 2.055 | 2.15 | 875,106 | +0.00% |
| 2026-08-21 | 2.25 | 2.42 | 2.135 | 2.15 | 1,497,342 | -4.02% |
| 2026-08-20 | 2.08 | 2.33 | 2.08 | 2.24 | 1,220,113 | +6.67% |
| 2026-08-19 | 1.9 | 2.13 | 1.9 | 2.1 | 1,130,374 | +9.95% |
| 2026-08-18 | 1.78 | 1.935 | 1.78 | 1.91 | 600,343 | +4.95% |
| 2026-08-17 | 1.675 | 1.835 | 1.67 | 1.82 | 651,949 | +8.33% |
| 2026-08-14 | 1.69 | 1.71 | 1.62 | 1.68 | 408,843 | -1.75% |
| 2026-08-13 | 1.77 | 1.818 | 1.7 | 1.71 | 496,998 | -3.93% |
| 2026-08-12 | 1.76 | 1.8 | 1.665 | 1.78 | 718,423 | +0.56% |
| 2026-08-11 | 1.74 | 1.815 | 1.71 | 1.77 | 288,549 | +4.12% |
| 2026-08-10 | 1.82 | 1.86 | 1.68 | 1.7 | 598,495 | -3.95% |
| 2026-08-07 | 1.75 | 1.835 | 1.75 | 1.77 | 260,494 | +3.51% |
| 2026-08-06 | 1.77 | 1.795 | 1.67 | 1.71 | 450,086 | -1.16% |
| 2026-08-05 | 1.8 | 1.83 | 1.72 | 1.73 | 255,027 | -2.81% |
| 2026-08-04 | 1.79 | 1.87 | 1.78 | 1.78 | 410,561 | -0.56% |
| 2026-08-03 | 1.7 | 1.82 | 1.7 | 1.79 | 326,193 | +5.29% |
| 2026-07-31 | 1.7 | 1.72 | 1.63 | 1.7 | 264,403 | -0.58% |
| 2026-07-30 | 1.67 | 1.725 | 1.662 | 1.71 | 230,462 | +2.40% |
| 2026-07-29 | 1.72 | 1.76 | 1.641 | 1.67 | 365,373 | -2.91% |
| 2026-07-28 | 1.81 | 1.81 | 1.7 | 1.72 | 364,728 | -6.52% |
| 2026-07-27 | 1.83 | 1.859 | 1.775 | 1.84 | 461,951 | +3.37% |
| 2026-07-24 | 1.84 | 1.87 | 1.76 | 1.78 | 309,747 | -4.30% |
| 2026-07-23 | 1.99 | 2.03 | 1.81 | 1.86 | 931,935 | -6.53% |
| 2026-07-22 | 2 | 2.048 | 1.975 | 1.99 | 345,773 | -0.50% |
| 2026-07-21 | 1.97 | 2.065 | 1.93 | 2 | 684,717 | +1.01% |
| 2026-07-20 | 2.05 | 2.065 | 1.82 | 1.98 | 1,128,916 | -1.00% |
| 2026-07-17 | 1.95 | 2.105 | 1.93 | 2 | 819,716 | +0.00% |
| 2026-07-16 | 2.09 | 2.09 | 1.93 | 2 | 1,026,674 | -6.10% |
| 2026-07-15 | 1.95 | 2.17 | 1.91 | 2.13 | 1,991,463 | +10.36% |
| 2026-07-14 | 1.83 | 2.1 | 1.77 | 1.93 | 2,801,605 | +12.21% |
| 2026-07-13 | 1.5 | 1.77 | 1.44 | 1.72 | 3,916,567 | +17.81% |
| 2026-07-10 | 1.51 | 1.57 | 1.45 | 1.46 | 194,018 | -3.31% |
| 2026-07-09 | 1.49 | 1.53 | 1.48 | 1.51 | 147,497 | +1.34% |
| 2026-07-08 | 1.53 | 1.56 | 1.48 | 1.49 | 213,544 | -6.88% |
| 2026-07-07 | 1.63 | 1.68 | 1.555 | 1.6 | 340,295 | -3.03% |
| 2026-07-06 | 1.65 | 1.7 | 1.585 | 1.65 | 396,588 | -0.30% |
| 2026-07-02 | 1.52 | 1.69 | 1.515 | 1.655 | 1,186,266 | +9.60% |
| 2026-07-01 | 1.54 | 1.58 | 1.49 | 1.51 | 496,646 | -1.95% |
| 2026-06-30 | 1.49 | 1.605 | 1.48 | 1.54 | 918,906 | +3.36% |
| 2026-06-29 | 1.42 | 1.545 | 1.31 | 1.49 | 1,568,826 | +4.93% |
| 2026-06-26 | 1.42 | 1.45 | 1.38 | 1.42 | 646,641 | -2.07% |
| 2026-06-25 | 1.51 | 1.59 | 1.4 | 1.45 | 638,006 | -3.97% |
| 2026-06-24 | 1.67 | 1.67 | 1.482 | 1.51 | 549,825 | -9.58% |
| 2026-06-23 | 1.46 | 1.75 | 1.46 | 1.67 | 1,314,217 | +12.84% |
| 2026-06-22 | 1.49 | 1.6 | 1.45 | 1.48 | 1,085,010 | +0.68% |
| 2026-06-18 | 1.51 | 1.56 | 1.46 | 1.47 | 1,047,719 | -1.34% |
| 2026-06-17 | 1.56 | 1.619 | 1.48 | 1.49 | 781,762 | -5.10% |
| 2026-06-16 | 1.61 | 1.66 | 1.57 | 1.57 | 631,391 | -1.88% |
| 2026-06-15 | 1.66 | 1.78 | 1.595 | 1.6 | 1,008,611 | -1.23% |
| 2026-06-12 | 1.71 | 1.78 | 1.62 | 1.62 | 475,935 | -5.81% |
| 2026-06-11 | 1.71 | 1.75 | 1.67 | 1.72 | 886,303 | +1.78% |
| 2026-06-10 | 1.764 | 1.82 | 1.69 | 1.69 | 2,612,558 | -2.87% |
| 2026-06-09 | 1.8 | 1.855 | 1.7 | 1.74 | 559,503 | -2.25% |
| 2026-06-08 | 1.79 | 1.869 | 1.75 | 1.78 | 707,931 | +2.89% |
| 2026-06-05 | 1.84 | 1.9 | 1.675 | 1.73 | 1,842,069 | -8.95% |
| 2026-06-04 | 1.93 | 1.99 | 1.86 | 1.9 | 743,301 | -1.55% |
| 2026-06-03 | 2.1 | 2.1 | 1.92 | 1.93 | 776,043 | -8.10% |
| 2026-06-02 | 2.28 | 2.29 | 2.09 | 2.1 | 1,983,958 | -10.26% |
| 2026-06-01 | 2.23 | 2.38 | 2.145 | 2.34 | 1,477,671 | +8.84% |
| 2026-05-29 | 2.265 | 2.43 | 2.11 | 2.15 | 1,372,058 | -5.70% |
| 2026-05-28 | 1.785 | 2.39 | 1.74 | 2.28 | 15,384,280 | +40.74% |
| 2026-05-27 | 1.53 | 1.64 | 1.48 | 1.62 | 1,016,514 | +8.00% |
| 2026-05-26 | 1.65 | 1.65 | 1.5 | 1.5 | 967,763 | -8.54% |
| 2026-05-22 | 1.73 | 1.73 | 1.605 | 1.64 | 879,727 | -4.65% |
| 2026-05-21 | 1.84 | 1.84 | 1.71 | 1.72 | 986,121 | -5.49% |
| 2026-05-20 | 1.83 | 1.85 | 1.76 | 1.82 | 447,432 | +0.00% |
| 2026-05-19 | 1.97 | 2 | 1.8 | 1.82 | 1,165,184 | -8.54% |
| 2026-05-18 | 1.98 | 2.035 | 1.905 | 1.99 | 891,097 | -1.00% |
| 2026-05-15 | 1.93 | 2.04 | 1.89 | 2.01 | 695,250 | +3.08% |
| 2026-05-14 | 1.92 | 1.975 | 1.855 | 1.95 | 947,731 | +1.56% |
| 2026-05-13 | 1.83 | 1.96 | 1.82 | 1.92 | 753,963 | +4.35% |