Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.80	0.80	0.77	0.78	-	-1.27%	37,201
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
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