Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.39	0.43	0.35	0.43	0.43	3.91%	3,100
Nov 13, 2025	0.42	0.43	0.41	0.41	0.41	-23.69%	-
Nov 12, 2025	0.43	0.54	0.43	0.54	0.54	26.42%	1,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-10.36%	-
Nov 10, 2025	0.44	0.47	0.44	0.47	0.47	-4.06%	-
Nov 7, 2025	0.42	0.49	0.42	0.49	0.49	3.14%	5,000
Nov 6, 2025	0.47	0.48	0.47	0.48	0.48	3.69%	-
Nov 5, 2025	0.41	0.46	0.41	0.46	0.46	2.67%	-
Nov 4, 2025	0.44	0.45	0.44	0.45	0.45	-13.32%	-
Nov 3, 2025	0.52	0.52	0.52	0.52	0.52	-2.26%	-
Oct 31, 2025	0.52	0.65	0.52	0.53	0.53	-1.85%	1,800
Oct 30, 2025	0.56	0.57	0.54	0.54	0.54	-3.91%	31,711
Oct 29, 2025	0.56	0.56	0.56	0.56	0.56	-1.40%	-
Oct 28, 2025	0.55	0.57	0.55	0.57	0.57	-2.06%	2,000
Oct 27, 2025	0.65	0.65	0.58	0.58	0.58	3.19%	1,150
Oct 24, 2025	0.56	0.56	0.56	0.56	0.56	-2.42%	-
Oct 23, 2025	0.56	0.58	0.56	0.58	0.58	0.35%	-
Oct 22, 2025	0.59	0.60	0.58	0.58	0.58	4.73%	-
Oct 21, 2025	0.55	0.55	0.55	0.55	0.55	-16.67%	-
Oct 20, 2025	0.59	0.66	0.59	0.66	0.66	21.77%	1,000
Oct 17, 2025	0.54	0.54	0.54	0.54	0.54	-15.31%	-
Oct 16, 2025	0.64	0.64	0.64	0.64	0.64	-3.03%	4,320
Oct 15, 2025	0.66	0.66	0.66	0.66	0.66	3.77%	-
Oct 14, 2025	0.64	0.64	0.64	0.64	0.64	-7.29%	-
Oct 13, 2025	0.69	0.69	0.69	0.69	0.69	-11.83%	-