Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.09	1.09	1.04	1.04	-	-2.80%	-
May 29, 2026	1.05	1.14	1.03	1.07	1.07	1.90%	410,518
May 28, 2026	1.00	1.05	0.98	1.05	1.05	1.94%	218,667
May 27, 2026	0.98	1.05	0.97	1.03	1.03	-	184,047
May 26, 2026	1.10	1.10	1.02	1.03	1.03	-5.50%	181,328
May 25, 2026	1.10	1.10	1.05	1.09	1.09	0.93%	57,510
May 22, 2026	1.10	1.11	1.06	1.08	1.08	-1.82%	206,544
May 21, 2026	1.05	1.14	1.02	1.10	1.10	4.76%	547,753
May 20, 2026	0.95	1.06	0.94	1.05	1.05	11.70%	400,281
May 19, 2026	0.87	0.94	0.87	0.94	0.94	-	113,514
May 15, 2026	0.92	0.95	0.90	0.94	0.94	-1.05%	144,553
May 14, 2026	0.91	0.97	0.91	0.95	0.95	3.26%	93,207
May 13, 2026	0.89	0.92	0.89	0.92	0.92	-1.08%	82,581
May 12, 2026	0.95	0.96	0.84	0.93	0.93	-5.10%	112,697
May 11, 2026	0.91	0.98	0.91	0.98	0.98	8.89%	136,306
May 8, 2026	0.95	0.96	0.88	0.90	0.90	-4.26%	2,037,773
May 7, 2026	1.02	1.02	0.94	0.94	0.94	-6.00%	166,962
May 6, 2026	0.97	1.00	0.95	1.00	1.00	3.09%	72,474
May 5, 2026	1.00	1.01	0.95	0.97	0.97	-1.02%	82,087
May 4, 2026	0.97	1.00	0.96	0.98	0.98	-	65,478
May 1, 2026	0.96	1.01	0.96	0.98	0.98	3.70%	56,990
Apr 30, 2026	0.94	0.95	0.91	0.95	0.95	0.53%	67,300
Apr 29, 2026	0.97	0.97	0.91	0.94	0.94	3.30%	58,539
Apr 28, 2026	0.98	0.98	0.90	0.91	0.91	-4.21%	51,517
Apr 27, 2026	1.02	1.02	0.95	0.95	0.95	-4.04%	120,619
Apr 24, 2026	1.01	1.03	0.97	0.99	0.99	-	122,141
Apr 23, 2026	1.06	1.06	0.98	0.99	0.99	-3.88%	274,831
Apr 22, 2026	1.02	1.08	1.02	1.03	1.03	7.29%	360,026
Apr 21, 2026	1.07	1.10	0.95	0.96	0.96	-10.28%	311,847
Apr 20, 2026	1.08	1.10	1.03	1.07	1.07	-0.93%	267,973
Apr 17, 2026	0.97	1.09	0.96	1.08	1.08	11.34%	508,304
Apr 16, 2026	0.98	0.98	0.94	0.97	0.97	-1.02%	38,898
Apr 15, 2026	0.99	0.99	0.93	0.98	0.98	5.38%	131,235
Apr 14, 2026	0.96	0.98	0.93	0.93	0.93	-	36,995
Apr 13, 2026	0.94	0.97	0.91	0.93	0.93	-5.10%	266,278
Apr 10, 2026	0.98	1.02	0.92	0.98	0.98	3.16%	285,264
Apr 9, 2026	0.83	0.97	0.83	0.95	0.95	17.28%	522,878
Apr 8, 2026	0.87	0.87	0.79	0.81	0.81	3.85%	84,266
Apr 7, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	128,667
Apr 6, 2026	0.85	0.86	0.81	0.81	0.81	-2.41%	119,052
Apr 2, 2026	0.80	0.83	0.79	0.83	0.83	5.06%	220,105
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%	106,193