Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	81,389
Jul 3, 2026	0.63	0.66	0.62	0.66	0.66	10.00%	50,737
Jul 2, 2026	0.63	0.66	0.60	0.60	0.60	-1.64%	174,239
Jun 30, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	50,075
Jun 29, 2026	0.62	0.63	0.60	0.63	0.63	-	94,084
Jun 26, 2026	0.63	0.68	0.63	0.63	0.63	-3.08%	109,646
Jun 25, 2026	0.64	0.68	0.62	0.65	0.65	3.17%	172,427
Jun 24, 2026	0.69	0.69	0.62	0.63	0.63	-10.00%	338,633
Jun 23, 2026	0.70	0.73	0.70	0.70	0.70	-2.78%	172,816
Jun 22, 2026	0.75	0.77	0.72	0.72	0.72	-8.86%	144,863
Jun 19, 2026	0.72	0.82	0.72	0.79	0.79	8.22%	176,230
Jun 18, 2026	0.77	0.77	0.71	0.73	0.73	-5.19%	257,724
Jun 17, 2026	0.78	0.80	0.76	0.77	0.77	-3.75%	206,282
Jun 16, 2026	0.83	0.85	0.80	0.80	0.80	-4.76%	340,574
Jun 15, 2026	0.82	0.86	0.80	0.84	0.84	3.70%	397,594
Jun 12, 2026	0.99	1.00	0.77	0.81	0.81	-14.74%	1,557,856
Jun 11, 2026	0.91	0.99	0.88	0.95	0.95	2.15%	247,969
Jun 10, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	41,606
Jun 9, 2026	0.95	0.97	0.92	0.94	0.94	3.30%	141,374
Jun 8, 2026	0.92	1.00	0.90	0.91	0.91	2.25%	426,050
Jun 5, 2026	0.98	0.99	0.87	0.89	0.89	-11.00%	427,877
Jun 4, 2026	0.97	1.01	0.97	1.00	1.00	1.01%	108,885
Jun 3, 2026	0.98	1.04	0.98	0.99	0.99	-1.98%	161,041
Jun 2, 2026	1.07	1.07	1.00	1.01	1.01	-5.61%	238,777
Jun 1, 2026	1.09	1.09	1.03	1.07	1.07	-	289,438
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