Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.57	0.57	0.53	0.53	-	-6.61%	-
Feb 11, 2026	0.60	0.60	0.55	0.57	0.57	-2.99%	175,790
Feb 10, 2026	0.60	0.60	0.58	0.59	0.59	-1.78%	120,290
Feb 9, 2026	0.60	0.61	0.56	0.60	0.60	6.22%	200,590
Feb 6, 2026	0.56	0.59	0.54	0.56	0.56	13.30%	384,207
Feb 5, 2026	0.54	0.55	0.49	0.49	0.49	-12.96%	490,038
Feb 4, 2026	0.64	0.64	0.55	0.57	0.57	-6.79%	492,266
Feb 3, 2026	0.64	0.67	0.59	0.61	0.61	2.42%	335,904
Feb 2, 2026	0.61	0.65	0.60	0.60	0.60	-7.05%	179,657
Jan 30, 2026	0.67	0.68	0.62	0.64	0.64	-4.69%	330,274
Jan 29, 2026	0.70	0.70	0.66	0.67	0.67	-5.32%	194,165
Jan 28, 2026	0.71	0.73	0.69	0.71	0.71	-0.15%	91,756
Jan 27, 2026	0.67	0.72	0.65	0.71	0.71	6.15%	98,370
Jan 26, 2026	0.71	0.72	0.67	0.67	0.67	-8.91%	255,135
Jan 23, 2026	0.73	0.75	0.70	0.74	0.74	3.77%	181,817
Jan 22, 2026	0.74	0.74	0.70	0.71	0.71	-3.56%	181,026
Jan 21, 2026	0.71	0.77	0.68	0.74	0.74	5.91%	264,936
Jan 20, 2026	0.77	0.77	0.69	0.69	0.69	-12.80%	435,648
Jan 16, 2026	0.80	0.82	0.78	0.80	0.80	-0.51%	148,255
Jan 15, 2026	0.80	0.82	0.78	0.80	0.80	-0.68%	109,718
Jan 14, 2026	0.82	0.82	0.77	0.81	0.81	0.69%	220,377
Jan 13, 2026	0.79	0.81	0.78	0.80	0.80	3.23%	69,550
Jan 12, 2026	0.79	0.80	0.75	0.78	0.78	-0.42%	114,915
Jan 9, 2026	0.83	0.83	0.76	0.78	0.78	-0.66%	166,029
Jan 8, 2026	0.79	0.81	0.75	0.78	0.78	-1.45%	100,703
Jan 7, 2026	0.78	0.82	0.75	0.80	0.80	-0.97%	268,309
Jan 6, 2026	0.82	0.82	0.76	0.80	0.80	-0.89%	303,614
Jan 5, 2026	0.77	0.82	0.76	0.81	0.81	8.00%	304,484
Jan 2, 2026	0.65	0.76	0.65	0.75	0.75	17.72%	326,065
Dec 31, 2025	0.67	0.67	0.63	0.64	0.64	-1.13%	217,788
Dec 30, 2025	0.68	0.68	0.64	0.64	0.64	-4.53%	269,472
Dec 29, 2025	0.66	0.71	0.66	0.68	0.68	-1.14%	465,058
Dec 26, 2025	0.64	0.69	0.64	0.68	0.68	2.92%	47,928
Dec 24, 2025	0.66	0.69	0.66	0.66	0.66	-2.44%	52,368
Dec 23, 2025	0.67	0.70	0.65	0.68	0.68	3.11%	208,955
Dec 22, 2025	0.66	0.70	0.64	0.66	0.66	3.01%	188,597
Dec 19, 2025	0.57	0.65	0.57	0.64	0.64	8.36%	227,069
Dec 18, 2025	0.61	0.63	0.58	0.59	0.59	-1.47%	168,869
Dec 17, 2025	0.59	0.64	0.56	0.60	0.60	1.46%	347,699
Dec 16, 2025	0.60	0.60	0.57	0.59	0.59	2.11%	215,490
Dec 15, 2025	0.67	0.72	0.56	0.58	0.58	-12.96%	663,123
Dec 12, 2025	0.75	0.75	0.65	0.67	0.67	-6.34%	356,601
Dec 11, 2025	0.76	0.79	0.63	0.71	0.71	-5.77%	850,747
Dec 10, 2025	0.58	0.84	0.54	0.75	0.75	45.89%	3,144,131
Dec 9, 2025	0.51	0.54	0.50	0.52	0.52	7.81%	120,104
Dec 8, 2025	0.49	0.51	0.46	0.48	0.48	-4.18%	55,346
Dec 5, 2025	0.51	0.51	0.48	0.50	0.50	-0.93%	38,285
Dec 4, 2025	0.54	0.54	0.50	0.50	0.50	-4.85%	93,490
Dec 3, 2025	0.53	0.53	0.51	0.53	0.53	4.72%	141,330
Dec 2, 2025	0.52	0.53	0.48	0.51	0.51	4.95%	137,696