National Capital Bancorp, Inc. (NACB)
OTCMKTS · Delayed Price · Currency is USD
85.00
+0.30 (0.35%)
At close: Oct 1, 2026
National Capital Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 77.75 | 1.30% | 227 |
| Jun 24, 2026 | 77.00 | 77.00 | 76.75 | 77.00 | 76.75 | 1.32% | 107 |
| Jun 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | 0.80% | 100 |
| Jun 22, 2026 | 75.00 | 75.40 | 75.00 | 75.40 | 75.16 | -0.80% | 301 |
| Jun 18, 2026 | 75.00 | 76.01 | 75.00 | 76.01 | 75.77 | 1.35% | 156 |
| Jun 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | 0.70% | 618 |
| Jun 16, 2026 | 74.00 | 74.98 | 74.00 | 74.48 | 74.24 | -0.67% | 12 |
| Jun 15, 2026 | 71.00 | 74.98 | 71.00 | 74.98 | 74.74 | 22.92% | 232 |
| Jun 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.80 | -0.94% | 25 |
| Jun 3, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.38 | 2.46% | 2 |
| Jun 1, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.91 | -3.30% | 24 |