Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.59	0.59	0.56	0.58	0.58	-1.89%	121,405
Mar 11, 2026	0.61	0.62	0.59	0.59	0.59	-0.83%	93,092
Mar 10, 2026	0.59	0.63	0.58	0.60	0.60	5.09%	58,965
Mar 9, 2026	0.62	0.62	0.57	0.57	0.57	-1.76%	112,713
Mar 6, 2026	0.61	0.62	0.58	0.58	0.58	-7.67%	27,904
Mar 5, 2026	0.66	0.67	0.60	0.63	0.63	-2.29%	94,241
Mar 4, 2026	0.57	0.66	0.57	0.64	0.64	13.26%	183,911
Mar 3, 2026	0.58	0.58	0.56	0.57	0.57	-5.37%	91,366
Mar 2, 2026	0.55	0.61	0.55	0.60	0.60	4.17%	221,935
Feb 27, 2026	0.55	0.58	0.55	0.58	0.58	0.28%	44,237
Feb 26, 2026	0.59	0.59	0.56	0.57	0.57	-3.43%	35,964
Feb 25, 2026	0.55	0.62	0.55	0.59	0.59	7.07%	116,920
Feb 24, 2026	0.56	0.56	0.55	0.56	0.56	-1.33%	142,412
Feb 23, 2026	0.55	0.58	0.55	0.56	0.56	-0.28%	95,521
Feb 20, 2026	0.56	0.58	0.56	0.56	0.56	-0.95%	74,936
Feb 19, 2026	0.58	0.58	0.55	0.57	0.57	-	24,809
Feb 18, 2026	0.59	0.59	0.57	0.57	0.57	-1.64%	93,396
Feb 17, 2026	0.63	0.63	0.57	0.58	0.58	-5.31%	74,086
Feb 13, 2026	0.55	0.62	0.55	0.61	0.61	14.37%	111,063
Feb 12, 2026	0.57	0.57	0.53	0.54	0.54	-5.71%	140,586
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