Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	1.01	1.01	0.95	0.96	0.96	-6.80%	266,352
Jan 19, 2026	1.10	1.10	1.01	1.03	1.03	-6.36%	141,949
Jan 16, 2026	1.11	1.14	1.09	1.10	1.10	-0.90%	331,568
Jan 15, 2026	1.15	1.15	1.09	1.11	1.11	-1.77%	147,062
Jan 14, 2026	1.13	1.14	1.07	1.13	1.13	0.89%	430,789
Jan 13, 2026	1.10	1.14	1.08	1.12	1.12	4.67%	377,425
Jan 12, 2026	1.08	1.12	1.06	1.07	1.07	-1.83%	420,484
Jan 9, 2026	1.09	1.10	1.05	1.09	1.09	0.93%	253,029
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