Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.78	0.81	0.78	0.79	0.79	5.33%	63,948
Mar 31, 2026	0.78	0.78	0.75	0.75	0.75	1.35%	182,650
Mar 30, 2026	0.76	0.79	0.73	0.74	0.74	-1.33%	165,378
Mar 27, 2026	0.78	0.78	0.74	0.75	0.75	-6.25%	130,087
Mar 26, 2026	0.83	0.84	0.80	0.80	0.80	-4.76%	146,403
Mar 25, 2026	0.79	0.84	0.78	0.84	0.84	10.53%	145,937
Mar 24, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	41,011
Mar 23, 2026	0.76	0.81	0.76	0.77	0.77	-3.75%	138,696
Mar 20, 2026	0.76	0.80	0.75	0.80	0.80	0.63%	107,193
Mar 19, 2026	0.78	0.80	0.76	0.80	0.80	1.92%	107,637
Mar 18, 2026	0.81	0.81	0.78	0.78	0.78	-4.88%	103,488
Mar 17, 2026	0.84	0.88	0.81	0.82	0.82	-2.38%	221,439
Mar 16, 2026	0.84	0.85	0.79	0.84	0.84	6.33%	149,072
Mar 13, 2026	0.83	0.83	0.78	0.79	0.79	1.28%	224,363
Mar 12, 2026	0.80	0.80	0.77	0.78	0.78	-1.27%	61,958
Mar 11, 2026	0.82	0.84	0.79	0.79	0.79	-1.25%	90,815
Mar 10, 2026	0.82	0.84	0.80	0.80	0.80	-	63,031
Mar 9, 2026	0.81	0.82	0.78	0.80	0.80	-1.23%	122,460
Mar 6, 2026	0.88	0.88	0.80	0.81	0.81	-6.90%	141,074
Mar 5, 2026	0.89	0.89	0.83	0.87	0.87	-1.14%	90,439
Mar 4, 2026	0.83	0.90	0.82	0.88	0.88	14.29%	241,508
Mar 3, 2026	0.79	0.79	0.76	0.77	0.77	-3.75%	171,161
Mar 2, 2026	0.76	0.83	0.75	0.80	0.80	3.90%	120,620
Feb 27, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	69,110
Feb 26, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	76,757
Feb 25, 2026	0.77	0.84	0.77	0.81	0.81	6.58%	146,989
Feb 24, 2026	0.74	0.80	0.74	0.76	0.76	-2.56%	104,676
Feb 23, 2026	0.80	0.80	0.75	0.78	0.78	-	107,026
Feb 20, 2026	0.78	0.79	0.76	0.78	0.78	-	46,883
Feb 19, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	19,060
Feb 18, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	62,019
Feb 17, 2026	0.87	0.88	0.78	0.80	0.80	-4.76%	164,310
Feb 13, 2026	0.80	0.85	0.76	0.84	0.84	13.51%	695,221
Feb 12, 2026	0.80	0.80	0.72	0.74	0.74	-3.90%	106,288
Feb 11, 2026	0.78	0.79	0.75	0.77	0.77	-3.75%	106,021
Feb 10, 2026	0.81	0.81	0.78	0.80	0.80	-1.84%	41,552
Feb 9, 2026	0.77	0.82	0.77	0.82	0.82	7.24%	172,894
Feb 6, 2026	0.78	0.80	0.74	0.76	0.76	8.57%	239,963
Feb 5, 2026	0.75	0.75	0.69	0.70	0.70	-7.89%	500,648
Feb 4, 2026	0.86	0.86	0.75	0.76	0.76	-8.43%	463,841
Feb 3, 2026	0.86	0.90	0.80	0.83	0.83	2.47%	547,411
Feb 2, 2026	0.85	0.88	0.81	0.81	0.81	-4.71%	210,196
Jan 30, 2026	0.93	0.93	0.85	0.85	0.85	-8.60%	303,565
Jan 29, 2026	0.95	0.95	0.89	0.93	0.93	-2.11%	320,470
Jan 28, 2026	0.95	0.98	0.93	0.95	0.95	-1.04%	197,220
Jan 27, 2026	0.90	0.96	0.90	0.96	0.96	6.67%	171,677
Jan 26, 2026	0.96	0.99	0.90	0.90	0.90	-10.89%	497,269
Jan 23, 2026	1.00	1.04	0.96	1.01	1.01	4.12%	151,983
Jan 22, 2026	0.98	1.07	0.96	0.97	0.97	-3.00%	136,801
Jan 21, 2026	0.99	1.01	0.93	1.00	1.00	4.17%	374,979