Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	0.76	0.87	0.76	0.81	-	0.31%	75,187
Oct 10, 2025	0.87	0.95	0.80	0.80	0.80	-9.70%	470,793
Oct 9, 2025	0.87	0.90	0.85	0.89	0.89	-	243,720
Oct 8, 2025	0.84	0.90	0.83	0.89	0.89	8.08%	169,920
Oct 7, 2025	0.87	0.88	0.81	0.82	0.82	-6.42%	206,404
Oct 6, 2025	0.84	0.90	0.83	0.88	0.88	6.02%	233,448
Oct 3, 2025	0.76	0.84	0.76	0.83	0.83	9.21%	363,581
Oct 2, 2025	0.76	0.80	0.76	0.76	0.76	0.38%	232,676
Oct 1, 2025	0.74	0.79	0.74	0.76	0.76	-0.22%	153,708
Sep 30, 2025	0.76	0.76	0.72	0.76	0.76	-1.76%	106,259
Sep 29, 2025	0.75	0.78	0.74	0.77	0.77	2.41%	233,628
Sep 26, 2025	0.80	0.82	0.75	0.75	0.75	-7.20%	354,876
Sep 25, 2025	0.79	0.87	0.79	0.81	0.81	-5.90%	168,628
Sep 24, 2025	0.86	0.88	0.84	0.86	0.86	3.05%	161,805
Sep 23, 2025	0.86	0.86	0.83	0.84	0.84	-1.51%	134,944
Sep 22, 2025	0.86	0.89	0.80	0.85	0.85	-3.29%	192,366
Sep 19, 2025	0.94	0.94	0.88	0.88	0.88	-7.16%	133,535
Sep 18, 2025	0.91	0.97	0.88	0.95	0.95	4.06%	177,765
Sep 17, 2025	0.90	0.92	0.86	0.91	0.91	5.62%	108,022
Sep 16, 2025	0.91	0.91	0.84	0.86	0.86	-1.99%	163,312
Sep 15, 2025	0.92	0.95	0.87	0.88	0.88	-4.80%	193,835
Sep 12, 2025	0.80	0.94	0.80	0.92	0.92	10.34%	280,584
Sep 11, 2025	0.87	0.88	0.81	0.84	0.84	3.99%	231,100
Sep 10, 2025	0.94	0.94	0.80	0.81	0.81	-9.48%	653,489
Sep 9, 2025	0.75	0.94	0.71	0.89	0.89	26.38%	1,157,831
Sep 8, 2025	0.75	0.75	0.70	0.70	0.70	0.45%	180,707
Sep 5, 2025	0.70	0.75	0.68	0.70	0.70	0.15%	166,770
Sep 4, 2025	0.77	0.77	0.70	0.70	0.70	-7.53%	159,390
Sep 3, 2025	0.78	0.79	0.75	0.76	0.76	-2.77%	125,467
Sep 2, 2025	0.72	0.81	0.72	0.78	0.78	1.12%	222,490
Aug 29, 2025	0.76	0.81	0.76	0.77	0.77	-0.89%	123,933
Aug 28, 2025	0.79	0.82	0.78	0.78	0.78	-1.73%	194,755
Aug 27, 2025	0.78	0.80	0.76	0.79	0.79	2.01%	176,010
Aug 26, 2025	0.78	0.78	0.75	0.78	0.78	0.64%	156,175
Aug 25, 2025	0.78	0.80	0.77	0.77	0.77	-4.36%	54,954
Aug 22, 2025	0.77	0.82	0.76	0.81	0.81	5.39%	193,300
Aug 21, 2025	0.79	0.80	0.75	0.76	0.76	-3.32%	62,039
Aug 20, 2025	0.76	0.80	0.74	0.79	0.79	4.19%	165,629
Aug 19, 2025	0.85	0.85	0.75	0.76	0.76	-6.27%	235,175
Aug 18, 2025	0.80	0.82	0.78	0.81	0.81	-0.72%	130,686
Aug 15, 2025	0.85	0.85	0.81	0.82	0.82	-4.14%	144,097
Aug 14, 2025	0.85	0.85	0.81	0.85	0.85	0.60%	203,668
Aug 13, 2025	0.86	0.87	0.82	0.85	0.85	1.57%	222,692
Aug 12, 2025	0.88	0.88	0.82	0.83	0.83	-5.70%	313,594
Aug 11, 2025	0.88	0.93	0.87	0.88	0.88	0.95%	228,847
Aug 8, 2025	0.90	0.91	0.81	0.87	0.87	-3.67%	467,742
Aug 7, 2025	0.82	0.91	0.82	0.91	0.91	8.01%	254,811
Aug 6, 2025	0.86	0.86	0.83	0.84	0.84	-4.09%	371,936
Aug 5, 2025	0.86	0.90	0.81	0.88	0.88	-0.05%	131,404
Aug 4, 2025	0.85	0.88	0.85	0.88	0.88	2.61%	110,327