Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.09	1.10	1.05	1.09	-	0.46%	168,604
Jan 8, 2026	1.09	1.12	1.05	1.08	1.08	-0.92%	196,969
Jan 7, 2026	1.02	1.14	1.02	1.09	1.09	-	313,410
Jan 6, 2026	1.14	1.14	1.05	1.09	1.09	-1.80%	480,536
Jan 5, 2026	1.06	1.13	1.05	1.11	1.11	6.73%	671,930
Jan 2, 2026	0.94	1.04	0.90	1.04	1.04	22.35%	501,640
Dec 31, 2025	0.89	0.90	0.85	0.85	0.85	-5.56%	91,080
Dec 30, 2025	0.92	0.92	0.88	0.90	0.90	-4.26%	305,227
Dec 29, 2025	0.84	0.97	0.84	0.94	0.94	2.17%	211,680
Dec 24, 2025	0.89	0.92	0.89	0.92	0.92	-2.13%	24,597
Dec 23, 2025	0.92	0.95	0.88	0.94	0.94	-3.09%	156,716
Dec 22, 2025	0.93	0.97	0.89	0.97	0.97	11.49%	430,913
Dec 19, 2025	0.82	0.91	0.82	0.87	0.87	8.75%	365,253
Dec 18, 2025	0.85	0.86	0.80	0.80	0.80	-4.76%	163,556
Dec 17, 2025	0.83	0.87	0.79	0.84	0.84	2.44%	387,713
Dec 16, 2025	0.80	0.82	0.78	0.82	0.82	5.13%	124,300
Dec 15, 2025	0.95	0.96	0.78	0.78	0.78	-15.22%	402,435
Dec 12, 2025	0.99	0.99	0.90	0.92	0.92	-5.15%	227,693
Dec 11, 2025	0.98	1.00	0.87	0.97	0.97	-6.73%	648,329
Dec 10, 2025	0.75	1.17	0.75	1.04	1.04	48.57%	2,771,757
Dec 9, 2025	0.70	0.73	0.69	0.70	0.70	-1.41%	110,293
Dec 8, 2025	0.67	0.71	0.65	0.71	0.71	4.41%	95,324
Dec 5, 2025	0.66	0.71	0.66	0.68	0.68	-6.85%	67,997
Dec 4, 2025	0.73	0.74	0.70	0.73	0.73	-	128,266
Dec 3, 2025	0.73	0.74	0.72	0.73	0.73	2.82%	117,946
Dec 2, 2025	0.74	0.74	0.69	0.71	0.71	-1.39%	179,266
Dec 1, 2025	0.67	0.72	0.65	0.72	0.72	-1.37%	456,501
Nov 28, 2025	0.70	0.75	0.70	0.73	0.73	5.04%	311,373
Nov 27, 2025	0.69	0.70	0.68	0.70	0.70	2.21%	130,318
Nov 26, 2025	0.64	0.68	0.61	0.68	0.68	9.68%	137,487
Nov 25, 2025	0.67	0.67	0.60	0.62	0.62	-4.62%	134,128
Nov 24, 2025	0.60	0.65	0.60	0.65	0.65	1.56%	158,975
Nov 21, 2025	0.57	0.64	0.56	0.64	0.64	12.28%	219,137
Nov 20, 2025	0.63	0.64	0.57	0.57	0.57	-1.72%	228,325
Nov 19, 2025	0.63	0.63	0.56	0.58	0.58	-6.45%	121,263
Nov 18, 2025	0.56	0.63	0.56	0.62	0.62	3.33%	306,255
Nov 17, 2025	0.63	0.63	0.58	0.60	0.60	-7.69%	424,027
Nov 14, 2025	0.58	0.67	0.57	0.65	0.65	-9.72%	818,689
Nov 13, 2025	0.75	0.76	0.67	0.72	0.72	-5.26%	263,038
Nov 12, 2025	0.76	0.77	0.73	0.76	0.76	-3.80%	109,813
Nov 11, 2025	0.81	0.81	0.75	0.79	0.79	2.60%	77,450
Nov 10, 2025	0.80	0.83	0.75	0.77	0.77	-1.28%	499,676
Nov 7, 2025	0.72	0.78	0.72	0.78	0.78	1.30%	394,833
Nov 6, 2025	0.86	0.86	0.77	0.77	0.77	-10.47%	194,254
Nov 5, 2025	0.78	0.86	0.76	0.86	0.86	16.22%	287,957
Nov 4, 2025	0.80	0.82	0.74	0.74	0.74	-10.84%	408,884
Nov 3, 2025	0.86	0.88	0.78	0.83	0.83	-9.78%	562,955
Oct 31, 2025	0.90	0.93	0.86	0.92	0.92	-1.08%	430,627
Oct 30, 2025	0.92	0.93	0.88	0.93	0.93	-	244,541
Oct 29, 2025	0.95	0.95	0.92	0.93	0.93	-5.10%	315,849