National Capital Bancorp, Inc. (NACB)
OTCMKTS
· Delayed Price · Currency is USD
75.00
+0.00 (0.00%)
At close: Jun 13, 2025
National Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 70.98 | 75.00 | 70.98 | 75.00 | 75.00 | - | 6 |
| Jun 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Jun 4, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | - | 900 |
| May 30, 2025 | 68.50 | 75.00 | 68.50 | 75.00 | 75.00 | -2.09% | 100 |
| May 22, 2025 | 68.50 | 76.60 | 68.50 | 76.60 | 76.60 | 2.46% | 350 |
| May 21, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 9.14% | 4 |
| May 20, 2025 | 73.00 | 73.00 | 68.50 | 68.50 | 68.50 | -4.53% | 202 |
| May 16, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 2.50% | 2 |
| May 12, 2025 | 68.24 | 70.00 | 68.00 | 70.00 | 69.79 | - | 4,828 |
| May 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - | 30 |
| May 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - | 1 |
| Apr 30, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 69.79 | - | 3 |
| Apr 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - | 1 |
| Apr 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - | 1 |
| Apr 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | 4.87% | 2 |
| Apr 7, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.55 | -4.64% | 4 |
| Apr 3, 2025 | 66.75 | 70.00 | 66.75 | 70.00 | 69.79 | - | 201 |
| Apr 2, 2025 | 66.75 | 70.00 | 66.75 | 70.00 | 69.79 | -1.64% | 352 |
| Apr 1, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 70.96 | 1.67% | 2 |
| Mar 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - | 1 |
| Mar 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - | 1 |
| Mar 19, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 69.79 | 4.87% | 706 |
| Mar 14, 2025 | 67.00 | 67.00 | 66.75 | 66.75 | 66.55 | 1.14% | 400 |
| Mar 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | -1.12% | 47 |
| Mar 12, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.55 | 1.14% | 2 |
| Mar 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | -1.49% | 16 |
| Mar 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | 1.52% | 2 |
| Mar 3, 2025 | 66.12 | 66.12 | 66.00 | 66.00 | 65.80 | -1.49% | 40 |
| Feb 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | 1.52% | 2 |
| Feb 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | - | 108 |
| Feb 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | -1.49% | 100 |
| Feb 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | 3.06% | 2 |
| Feb 11, 2025 | 67.00 | 67.00 | 65.00 | 65.01 | 64.61 | -2.61% | 422 |
| Feb 10, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.34 | 0.38% | 150 |
| Feb 6, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.09 | 2.34% | 2 |
| Feb 5, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.58 | - | 300 |
| Feb 4, 2025 | 60.00 | 64.98 | 60.00 | 64.98 | 64.58 | -0.03% | 565 |
| Feb 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.60 | - | 100 |
| Jan 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.60 | 0.37% | 1 |
| Jan 30, 2025 | 63.00 | 64.76 | 63.00 | 64.76 | 64.36 | 2.81% | 253 |
| Jan 28, 2025 | 60.00 | 62.99 | 60.00 | 62.99 | 62.60 | -0.02% | 9 |
| Jan 21, 2025 | 57.00 | 63.00 | 57.00 | 63.00 | 62.61 | - | 302 |
| Jan 13, 2025 | 57.02 | 63.00 | 57.02 | 63.00 | 62.61 | - | 52 |
| Dec 31, 2024 | 57.00 | 63.00 | 57.00 | 63.00 | 62.61 | 10.53% | 14 |
| Dec 30, 2024 | 64.00 | 64.00 | 57.00 | 57.00 | 56.65 | -13.64% | 400 |
| Dec 24, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | -12.00% | 100 |
| Dec 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.53 | -2.95% | 50 |
| Dec 17, 2024 | 72.00 | 77.28 | 72.00 | 77.28 | 76.80 | -0.92% | 22 |