Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.59	0.59	0.58	0.58	-	1.75%	-
Sep 15, 2026	0.58	0.58	0.57	0.57	0.57	-9.52%	17,710
Sep 14, 2026	0.59	0.63	0.59	0.63	0.63	5.00%	93,004
Sep 11, 2026	0.62	0.62	0.60	0.60	0.60	5.26%	65,967
Sep 10, 2026	0.60	0.62	0.57	0.57	0.57	-8.06%	84,553
Sep 9, 2026	0.65	0.65	0.62	0.62	0.62	-6.06%	53,693
Sep 8, 2026	0.67	0.67	0.64	0.66	0.66	-1.49%	102,140
Sep 4, 2026	0.67	0.67	0.63	0.67	0.67	-1.47%	26,713
Sep 3, 2026	0.63	0.69	0.63	0.68	0.68	6.25%	270,870
Sep 2, 2026	0.63	0.64	0.61	0.64	0.64	1.59%	71,694
Sep 1, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	27,535
Aug 31, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	160,810
Aug 28, 2026	0.70	0.70	0.65	0.66	0.66	-8.33%	145,168
Aug 27, 2026	0.68	0.72	0.62	0.72	0.72	9.09%	750,251
Aug 26, 2026	0.67	0.67	0.65	0.66	0.66	-4.35%	71,511
Aug 25, 2026	0.70	0.70	0.69	0.69	0.69	-4.17%	54,744
Aug 24, 2026	0.64	0.72	0.64	0.72	0.72	9.09%	147,679
Aug 21, 2026	0.67	0.70	0.63	0.66	0.66	1.54%	225,184
Aug 20, 2026	0.65	0.65	0.62	0.65	0.65	8.33%	168,549
Aug 19, 2026	0.54	0.60	0.54	0.60	0.60	9.09%	52,199
Aug 18, 2026	0.58	0.58	0.55	0.55	0.55	-1.79%	12,495
Aug 17, 2026	0.65	0.65	0.56	0.56	0.56	-11.11%	81,909
Aug 14, 2026	0.52	0.63	0.52	0.63	0.63	16.67%	576,143
Aug 13, 2026	0.48	0.55	0.48	0.54	0.54	10.20%	163,311
Aug 12, 2026	0.48	0.49	0.48	0.49	0.49	-	2,200
Aug 11, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	22,440
Aug 10, 2026	0.48	0.48	0.47	0.48	0.48	-	83,731
Aug 7, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	27,298
Aug 6, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	51,304
Aug 5, 2026	0.51	0.51	0.47	0.48	0.48	-4.00%	63,672
Aug 4, 2026	0.47	0.52	0.45	0.50	0.50	6.38%	107,523
Jul 31, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	109,407
Jul 30, 2026	0.47	0.49	0.45	0.49	0.49	6.52%	118,562
Jul 29, 2026	0.51	0.51	0.46	0.46	0.46	-9.80%	118,541
Jul 28, 2026	0.52	0.52	0.48	0.51	0.51	-3.77%	74,549
Jul 27, 2026	0.49	0.53	0.48	0.53	0.53	3.92%	409,997
Jul 24, 2026	0.51	0.53	0.49	0.51	0.51	-3.77%	96,247
Jul 23, 2026	0.52	0.53	0.50	0.53	0.53	-3.64%	82,744
Jul 22, 2026	0.57	0.57	0.52	0.55	0.55	-8.33%	133,582
Jul 21, 2026	0.55	0.60	0.54	0.60	0.60	9.09%	59,544
Jul 20, 2026	0.55	0.56	0.54	0.55	0.55	-5.17%	103,427
Jul 17, 2026	0.55	0.58	0.54	0.58	0.58	5.45%	26,167
Jul 16, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	118,313
Jul 15, 2026	0.60	0.61	0.58	0.59	0.59	-3.28%	52,258
Jul 14, 2026	0.59	0.61	0.59	0.61	0.61	-	79,697
Jul 13, 2026	0.60	0.61	0.57	0.61	0.61	1.67%	93,372
Jul 10, 2026	0.63	0.64	0.60	0.60	0.60	-9.09%	164,777
Jul 9, 2026	0.65	0.66	0.62	0.66	0.66	3.13%	21,550
Jul 8, 2026	0.64	0.64	0.61	0.64	0.64	-	45,575
Jul 7, 2026	0.65	0.66	0.63	0.64	0.64	1.59%	129,618