Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.54	0.54	0.54	0.54	0.54	-2.86%	-
Jan 29, 2026	0.56	0.56	0.56	0.56	0.56	-11.95%	-
Jan 28, 2026	0.54	0.64	0.54	0.64	0.64	21.84%	14,500
Jan 27, 2026	0.52	0.52	0.52	0.52	0.52	-8.10%	-
Jan 26, 2026	0.57	0.57	0.57	0.57	0.57	-5.33%	-
Jan 23, 2026	0.56	0.60	0.56	0.60	0.60	2.74%	10,000
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	7.75%	-
Jan 21, 2026	0.54	0.54	0.54	0.54	0.54	-7.51%	-
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-2.33%	-
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-14.29%	-
Jan 16, 2026	0.64	0.70	0.64	0.70	0.70	7.03%	1,150
Jan 15, 2026	0.60	0.65	0.60	0.65	0.65	-	500
Jan 14, 2026	0.65	0.65	0.65	0.65	0.65	9.00%	-
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 12, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	-
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	-8.31%	-
Jan 8, 2026	0.65	0.70	0.65	0.70	0.70	6.73%	200
Jan 7, 2026	0.63	0.65	0.62	0.65	0.65	2.51%	150
Jan 6, 2026	0.64	0.66	0.64	0.64	0.64	3.57%	400
Jan 5, 2026	0.62	0.62	0.62	0.62	0.62	25.71%	-
Jan 2, 2026	0.51	0.51	0.49	0.49	0.49	-8.58%	23,333
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	5.51%	-
Dec 29, 2025	0.51	0.51	0.51	0.51	0.51	-6.27%	-
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	11.07%	-
Dec 22, 2025	0.49	0.49	0.49	0.49	0.49	8.44%	-
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	-3.85%	-
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	2.41%	-
Dec 17, 2025	0.46	0.46	0.46	0.46	0.46	-4.79%	-
Dec 16, 2025	0.44	0.48	0.44	0.48	0.48	-11.44%	-
Dec 15, 2025	0.52	0.54	0.52	0.54	0.54	-4.58%	-
Dec 12, 2025	0.55	0.57	0.55	0.57	0.57	-1.05%	-
Dec 11, 2025	0.58	0.58	0.54	0.57	0.57	-10.31%	-
Dec 10, 2025	0.39	0.64	0.39	0.64	0.64	64.52%	5,000
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	4.57%	-
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-9.93%	-
Dec 5, 2025	0.40	0.41	0.40	0.41	0.41	-2.13%	-
Dec 4, 2025	0.40	0.42	0.40	0.42	0.42	9.61%	-
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-2.04%	-
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	2.08%	-
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	-12.50%	-
Nov 28, 2025	0.38	0.44	0.38	0.44	0.44	12.24%	20,000
Nov 27, 2025	0.37	0.39	0.37	0.39	0.39	10.73%	-
Nov 26, 2025	0.32	0.35	0.32	0.35	0.35	2.91%	-
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	5.52%	-
Nov 21, 2025	0.31	0.33	0.31	0.33	0.33	-1.51%	30,000
Nov 20, 2025	0.31	0.37	0.31	0.33	0.33	-10.54%	2,700
Nov 19, 2025	0.33	0.37	0.33	0.37	0.37	6.02%	10,000
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-17.88%	-