National Capital Bancorp, Inc. (NACB)
OTCMKTS · Delayed Price · Currency is USD
86.00
-1.00 (-1.15%)
Oct 21, 2026, 4:00 PM EDT
National Capital Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 2,171 |
| Oct 20, 2026 | 86.90 | 87.00 | 86.90 | 87.00 | 87.00 | 0.12% | 3,016 |
| Oct 16, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.57% | 3 |
| Oct 13, 2026 | 86.25 | 87.40 | 86.25 | 87.40 | 87.40 | -1.36% | 1,002 |
| Oct 12, 2026 | 86.25 | 88.60 | 86.25 | 88.60 | 88.60 | 2.73% | 2,502 |
| Oct 9, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 1.47% | 300 |
| Oct 8, 2026 | 84.90 | 85.00 | 84.55 | 85.00 | 85.00 | - | 8,279 |
| Oct 7, 2026 | 84.90 | 85.00 | 84.90 | 85.00 | 85.00 | - | 3,400 |
| Oct 6, 2026 | 84.33 | 85.00 | 84.02 | 85.00 | 85.00 | 0.63% | 3,301 |
| Oct 5, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.62% | 100 |
| Oct 2, 2026 | 84.02 | 85.00 | 84.02 | 85.00 | 85.00 | - | 3,340 |
| Oct 1, 2026 | 84.02 | 85.00 | 84.02 | 85.00 | 85.00 | 0.35% | 2,150 |
| Sep 30, 2026 | 84.70 | 88.25 | 84.07 | 84.70 | 84.70 | - | 6,791 |
| Sep 29, 2026 | 85.48 | 85.48 | 84.00 | 84.70 | 84.70 | -4.56% | 556 |
| Sep 28, 2026 | 88.98 | 88.98 | 88.70 | 88.75 | 88.75 | 0.34% | 1,357 |
| Sep 25, 2026 | 89.00 | 89.00 | 88.45 | 88.45 | 88.45 | 1.09% | 150 |
| Sep 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.95% | 202 |
| Sep 23, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -1.06% | 10 |
| Sep 22, 2026 | 85.55 | 86.75 | 82.55 | 86.75 | 86.75 | -0.18% | 204 |
| Sep 21, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - | 100 |
| Sep 18, 2026 | 84.00 | 86.91 | 84.00 | 86.91 | 86.91 | - | 4 |
| Sep 17, 2026 | 85.00 | 86.91 | 85.00 | 86.91 | 86.91 | 4.71% | 402 |
| Sep 16, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 2,420 |
| Sep 15, 2026 | 82.00 | 84.75 | 82.00 | 83.00 | 83.00 | -2.35% | 1,712 |
| Sep 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | 2 |
| Sep 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,700 |
| Sep 3, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.61% | 402 |
| Sep 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 400 |
| Sep 1, 2026 | 81.25 | 81.50 | 81.25 | 81.50 | 81.50 | - | 577 |
| Aug 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.21% | 2 |
| Aug 28, 2026 | 81.25 | 81.33 | 81.25 | 81.33 | 81.33 | 0.41% | 459 |
| Aug 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.47% | 214 |
| Aug 25, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.56% | 5 |
| Aug 19, 2026 | 81.01 | 81.08 | 81.00 | 81.08 | 81.08 | -0.50% | 300 |
| Aug 17, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 0.90% | 10 |
| Aug 10, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 80.76 | -0.58% | 1 |
| Aug 3, 2026 | 80.08 | 81.49 | 80.08 | 81.49 | 81.23 | -0.01% | 203 |
| Jul 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.24 | 0.62% | 2 |
| Jul 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.74 | -0.30% | 100 |
| Jul 28, 2026 | 81.50 | 81.50 | 81.25 | 81.25 | 80.98 | 1.56% | 22 |
| Jul 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.74 | -2.44% | 100 |
| Jul 22, 2026 | 80.01 | 82.00 | 80.01 | 82.00 | 81.74 | - | 202 |
| Jul 20, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 81.74 | 3.80% | 872 |
| Jul 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.75 | 1.28% | 2 |
| Jul 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.75 | - | 110 |
| Jul 2, 2026 | 78.00 | 78.00 | 76.25 | 78.00 | 77.75 | 0.39% | 62 |
| Jul 1, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.45 | -0.39% | 4 |
| Jun 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.75 | -1.27% | 75 |
| Jun 29, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 78.75 | 1.28% | 102 |
| Jun 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.75 | - | 475 |