Neptune Digital Assets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.43	0.43	0.38	0.39	0.39	-14.44%	1,869,353
Nov 12, 2026	0.45	0.47	0.42	0.45	0.45	-3.23%	264,399
Nov 11, 2026	0.47	0.47	0.46	0.47	0.47	1.09%	73,138
Nov 10, 2026	0.47	0.47	0.45	0.46	0.46	1.10%	35,924
Nov 9, 2026	0.48	0.48	0.44	0.46	0.46	-6.19%	190,916
Nov 6, 2026	0.45	0.49	0.45	0.49	0.49	4.30%	111,744
Nov 5, 2026	0.50	0.50	0.45	0.47	0.47	-7.00%	206,541
Nov 4, 2026	0.48	0.51	0.48	0.50	0.50	-1.96%	34,931
Nov 3, 2026	0.49	0.51	0.48	0.51	0.51	8.51%	30,128
Nov 2, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	64,214
Oct 30, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	197,070
Oct 29, 2026	0.53	0.53	0.51	0.51	0.51	-7.27%	7,985
Oct 28, 2026	0.51	0.55	0.50	0.55	0.55	10.00%	47,685
Oct 27, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	39,057
Oct 26, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	129,745
Oct 23, 2026	0.52	0.52	0.51	0.52	0.52	-	12,464
Oct 22, 2026	0.52	0.52	0.50	0.52	0.52	-3.70%	53,759
Oct 21, 2026	0.50	0.54	0.49	0.54	0.54	10.20%	212,109
Oct 20, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	195,663
Oct 19, 2026	0.52	0.52	0.50	0.50	0.50	-1.00%	47,547
Oct 16, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	85,266
Oct 15, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	92,854
Oct 14, 2026	0.58	0.58	0.52	0.53	0.53	-7.02%	159,536
Oct 13, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	22,241
Oct 9, 2026	0.58	0.61	0.58	0.58	0.58	-1.69%	62,239
Oct 8, 2026	0.59	0.63	0.59	0.59	0.59	-3.28%	29,271
Oct 7, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	40,785
Oct 6, 2026	0.65	0.66	0.64	0.64	0.64	-4.48%	24,828
Oct 5, 2026	0.63	0.67	0.63	0.67	0.67	4.69%	58,570
Oct 2, 2026	0.64	0.67	0.64	0.64	0.64	3.23%	123,626
Oct 1, 2026	0.63	0.63	0.60	0.62	0.62	5.08%	43,143
Sep 30, 2026	0.63	0.63	0.59	0.59	0.59	-4.84%	78,045
Sep 29, 2026	0.63	0.66	0.62	0.62	0.62	-1.59%	22,036
Sep 28, 2026	0.67	0.68	0.62	0.63	0.63	-4.55%	242,267
Sep 25, 2026	0.72	0.72	0.65	0.66	0.66	-7.04%	161,757
Sep 24, 2026	0.66	0.71	0.66	0.71	0.71	5.97%	284,989
Sep 23, 2026	0.64	0.67	0.64	0.67	0.67	-	80,404
Sep 22, 2026	0.69	0.72	0.67	0.67	0.67	-6.94%	64,973
Sep 21, 2026	0.64	0.72	0.64	0.72	0.72	14.29%	265,312
Sep 18, 2026	0.61	0.65	0.61	0.63	0.63	3.28%	91,948
Sep 17, 2026	0.57	0.61	0.57	0.61	0.61	7.02%	16,403
Sep 16, 2026	0.58	0.58	0.57	0.57	0.57	-	63,553
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