Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	0.51	0.51	0.47	0.48	0.48	-7.71%	72,579
Nov 28, 2025	0.49	0.54	0.49	0.52	0.52	11.04%	53,275
Nov 26, 2025	0.47	0.48	0.44	0.47	0.47	6.23%	221,210
Nov 25, 2025	0.45	0.46	0.42	0.44	0.44	-0.36%	54,289
Nov 24, 2025	0.42	0.44	0.40	0.44	0.44	3.97%	118,040
Nov 21, 2025	0.41	0.44	0.39	0.43	0.43	8.06%	194,757
Nov 20, 2025	0.42	0.46	0.40	0.40	0.40	-3.41%	140,491
Nov 19, 2025	0.46	0.46	0.40	0.41	0.41	-6.82%	199,526
Nov 18, 2025	0.41	0.45	0.40	0.44	0.44	4.09%	252,552
Nov 17, 2025	0.43	0.45	0.40	0.42	0.42	-7.89%	460,919
Nov 14, 2025	0.44	0.48	0.41	0.46	0.46	-7.74%	515,828
Nov 13, 2025	0.54	0.54	0.48	0.50	0.50	-7.24%	195,936
Nov 12, 2025	0.57	0.57	0.53	0.54	0.54	-5.93%	171,094
Nov 11, 2025	0.54	0.57	0.54	0.57	0.57	1.71%	117,986
Nov 10, 2025	0.55	0.59	0.54	0.56	0.56	2.02%	98,501
Nov 7, 2025	0.53	0.55	0.52	0.55	0.55	-0.70%	201,572
Nov 6, 2025	0.60	0.60	0.55	0.55	0.55	-4.87%	151,397
Nov 5, 2025	0.54	0.59	0.54	0.58	0.58	7.71%	156,063
Nov 4, 2025	0.58	0.59	0.54	0.54	0.54	-6.66%	195,037
Nov 3, 2025	0.60	0.64	0.55	0.58	0.58	-11.02%	461,091
Oct 31, 2025	0.66	0.66	0.62	0.65	0.65	-1.52%	243,099
Oct 30, 2025	0.62	0.67	0.62	0.66	0.66	-1.49%	157,805
Oct 29, 2025	0.68	0.70	0.65	0.67	0.67	-3.46%	233,180
Oct 28, 2025	0.65	0.71	0.65	0.69	0.69	-1.91%	247,585
Oct 27, 2025	0.75	0.75	0.70	0.71	0.71	-1.48%	102,031
Oct 24, 2025	0.70	0.74	0.70	0.72	0.72	0.07%	62,378
Oct 23, 2025	0.70	0.73	0.69	0.72	0.72	3.92%	143,886
Oct 22, 2025	0.74	0.74	0.69	0.69	0.69	-5.29%	118,284
Oct 21, 2025	0.76	0.76	0.70	0.73	0.73	1.97%	94,465
Oct 20, 2025	0.71	0.75	0.70	0.72	0.72	1.50%	166,078
Oct 17, 2025	0.69	0.71	0.67	0.70	0.70	1.35%	123,993
Oct 16, 2025	0.76	0.76	0.69	0.70	0.70	-10.90%	292,843
Oct 15, 2025	0.83	0.83	0.76	0.78	0.78	-3.83%	206,924
Oct 14, 2025	0.78	0.83	0.77	0.81	0.81	4.32%	93,436
Oct 13, 2025	0.76	0.87	0.76	0.78	0.78	-3.26%	257,553
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