NASDAQ : SVIAW

ProCap Financial, Inc. — Price history

United States

Last price 0.4048 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. (SVIAW) closed at 0.4048 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.41	0.4586	0.3604	0.4048	9,852	-10.80%
2026-10-29	0.54	0.55	0.4119	0.4538	339,830	-15.96%
2026-10-28	0.54	0.54	0.54	0.54	501	+8.00%
2026-10-27	0.6	0.6	0.5	0.5	32,765	-16.56%
2026-10-26	0.5	0.5992	0.47	0.5992	5,178	+13.27%
2026-10-23	0.5512	0.5544	0.498	0.529	35,546	+3.85%
2026-10-22	0.5445	0.5993	0.4718	0.5094	236,850	-7.38%
2026-10-21	0.497	0.5993	0.46	0.55	48,641	+16.70%
2026-10-20	0.4412	0.5499	0.4412	0.4713	242,891	+0.06%
2026-10-19	0.4805	0.4805	0.461	0.471	2,178	+17.75%
2026-10-16	0.4899	0.495	0.4	0.4	4,640	-18.35%
2026-10-15	0.4645	0.49	0.4645	0.4899	54,588	+7.60%
2026-10-14	0.495	0.495	0.4553	0.4553	12,030	-8.76%
2026-10-13	0.4989	0.53	0.3633	0.499	30,818	+0.02%
2026-10-12	0.4799	0.499	0.4082	0.4989	8,600	+24.91%
2026-10-09	0.4699	0.499	0.3993	0.3994	9,292	-6.02%
2026-10-08	0.5	0.53	0.38	0.425	12,558	-19.66%
2026-10-07	0.5524	0.575	0.5045	0.529	10,278	-6.19%
2026-10-06	0.53	0.598	0.53	0.5639	11,976	+5.03%
2026-10-05	0.46	0.54	0.46	0.5369	27,821	+34.23%
2026-10-02	0.435	0.47	0.4	0.4	17,398	+0.00%
2026-10-01	0.4	0.4	0.4	0.4	107	+0.00%
2026-09-30	0.4	0.46	0.4	0.4	577	-2.44%
2026-09-29	0.45	0.4899	0.4078	0.41	1,540	-3.16%
2026-09-28	0.472	0.472	0.4234	0.4234	2,064	-11.66%
2026-09-25	0.4786	0.4793	0.4786	0.4793	400	+3.43%
2026-09-24	0.45	0.5484	0.445	0.4634	38,029	+0.74%
2026-09-23	0.5999	0.5999	0.455	0.46	15,199	-19.13%
2026-09-22	0.54	0.603	0.515	0.5688	339,922	+6.33%
2026-09-21	0.456	0.5499	0.456	0.535	408,266	+20.22%
2026-09-18	0.4207	0.4747	0.42	0.445	200,265	+7.75%
2026-09-17	0.42	0.44	0.4093	0.413	186,172	-0.30%
2026-09-16	0.4	0.4143	0.38	0.4143	31,151	+9.59%
2026-09-15	0.4094	0.4146	0.378	0.378	35,288	-3.08%
2026-09-14	0.4	0.4382	0.3856	0.39	454,080	+1.04%
2026-09-11	0.3909	0.4019	0.3761	0.386	64,210	+10.29%
2026-09-10	0.353	0.3791	0.3321	0.35	151,425	+6.48%
2026-09-09	0.3299	0.3474	0.32	0.3287	63,279	+1.76%
2026-09-08	0.3	0.3247	0.2961	0.323	20,437	+4.19%
2026-09-04	0.3	0.32	0.3	0.31	31,929	+6.90%
2026-09-03	0.3	0.3018	0.28	0.29	43,134	+2.47%
2026-09-02	0.27	0.3	0.2475	0.283	42,127	+14.99%
2026-09-01	0.25	0.25	0.2324	0.2461	2,686	-8.85%
2026-08-31	0.2993	0.2993	0.27	0.27	10,305	-9.79%
2026-08-26	0.2521	0.2993	0.2421	0.2993	2,273	+14.19%
2026-08-25	0.2921	0.3282	0.2508	0.2621	8,571	-11.36%
2026-08-24	0.2957	0.2957	0.2957	0.2957	176	-1.43%
2026-08-21	0.3	0.3	0.2521	0.3	5,047	+19.95%
2026-08-20	0.3159	0.3159	0.2501	0.2501	1,607	-1.79%
2026-08-19	0.23	0.2565	0.21	0.2547	42,028	+27.32%
2026-08-18	0.2221	0.25	0.19	0.2	14,614	-19.22%
2026-08-17	0.199	0.2487	0.197	0.2476	12,308	+13.63%
2026-08-14	0.23	0.25	0.2051	0.2179	5,859	+13.43%
2026-08-13	0.2175	0.2175	0.1921	0.1921	5,109	-21.40%
2026-08-11	0.23	0.2444	0.2283	0.2444	2,986	+4.18%
2026-08-07	0.2238	0.2347	0.2134	0.2346	1,759	+17.48%
2026-08-06	0.19	0.2	0.1701	0.1997	2,265	+17.33%
2026-08-05	0.19	0.2	0.1701	0.1702	12,452	-15.32%
2026-08-04	0.21	0.21	0.2	0.201	14,521	+0.50%
2026-08-03	0.22	0.24	0.1922	0.2	9,073	-4.08%
2026-07-31	0.21	0.21	0.1993	0.2085	2,578	+4.20%
2026-07-30	0.21	0.215	0.19	0.2001	16,962	+4.11%
2026-07-29	0.1877	0.2399	0.1877	0.1922	5,418	-4.90%
2026-07-28	0.2621	0.3	0.161	0.2021	53,754	-33.69%
2026-07-22	0.2851	0.3048	0.2851	0.3048	1,446	+16.29%
2026-07-21	0.3	0.32	0.2621	0.2621	568,810	-12.63%
2026-07-16	0.31	0.31	0.3	0.3	671	+0.00%
2026-07-15	0.33	0.33	0.3	0.3	4,895	-3.26%
2026-07-14	0.32	0.351	0.3	0.3101	113,822	+6.93%
2026-07-13	0.29	0.29	0.29	0.29	1,158	+13.28%
2026-07-10	0.27	0.27	0.25	0.256	4,187	+2.40%
2026-07-09	0.25	0.25	0.25	0.25	108	-16.67%
2026-07-07	0.3	0.3	0.3	0.3	357	+11.11%
2026-07-06	0.27	0.27	0.2001	0.27	37,069	+12.55%
2026-07-02	0.2249	0.2399	0.21	0.2399	116,244	+19.89%
2026-07-01	0.2003	0.2003	0.2001	0.2001	710	-9.00%
2026-06-29	0.2005	0.2199	0.2005	0.2199	2,408	+9.62%
2026-06-18	0.2378	0.25	0.2006	0.2006	5,276	-1.13%
2026-06-17	0.2544	0.2547	0.2028	0.2029	12,423	-13.51%
2026-06-15	0.27	0.27	0.2263	0.2346	1,570	-16.18%
2026-06-12	0.2412	0.2799	0.2412	0.2799	1,277	+16.53%
2026-06-11	0.2402	0.2402	0.2402	0.2402	121	-3.92%
2026-06-10	0.2402	0.25	0.2402	0.25	258	-3.85%
2026-06-08	0.27	0.27	0.26	0.26	333	-0.04%
2026-06-05	0.2601	0.2601	0.2601	0.2601	439	-3.84%
2026-06-04	0.32	0.32	0.2705	0.2705	3,187	-12.74%
2026-06-02	0.3299	0.3299	0.31	0.31	243	+10.71%
2026-06-01	0.28	0.28	0.28	0.28	841	+7.65%
2026-05-29	0.26	0.32	0.26	0.2601	2,627	-13.30%
2026-05-28	0.2849	0.325	0.2701	0.3	42,608	+20.00%
2026-05-26	0.2131	0.25	0.2131	0.25	1,389	+17.37%
2026-05-22	0.33	0.33	0.212	0.213	9,633	-33.81%
2026-05-21	0.3055	0.3218	0.2888	0.3218	953	+28.46%
2026-05-20	0.2548	0.3346	0.2353	0.2505	3,053	-12.12%
2026-05-18	0.2601	0.2851	0.25	0.2851	10,643	+5.57%
2026-05-15	0.322	0.322	0.2401	0.27	17,911	-3.61%
2026-05-13	0.2879	0.29	0.28	0.2801	6,030	+3.74%
2026-05-12	0.3101	0.33	0.27	0.27	62,262	-20.59%
2026-05-11	0.37	0.37	0.3201	0.34	12,856	-17.07%
2026-05-08	0.3499	0.41	0.3499	0.41	1,222	+7.92%
2026-05-07	0.3599	0.3799	0.3599	0.3799	2,185	+18.72%
2026-05-05	0.3497	0.3598	0.3	0.32	7,948	+14.29%
2026-05-04	0.335	0.3498	0.28	0.28	11,200	-5.41%
2026-05-01	0.35	0.35	0.296	0.296	4,612	-5.04%
2026-04-30	0.3118	0.3118	0.3117	0.3117	647	+19.88%