Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
3.190
-0.080 (-2.45%)
At close: Jul 25, 2025, 4:00 PM
3.240
+0.050 (1.57%)
After-hours: Jul 25, 2025, 7:35 PM EDT

Netcapital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.203.273.073.193.19-2.45%137,548
Jul 24, 20253.223.433.213.273.272.83%143,319
Jul 23, 20253.123.293.043.183.181.92%161,120
Jul 22, 20253.013.202.923.123.123.65%203,845
Jul 21, 20253.203.302.953.013.01-7.10%351,368
Jul 18, 20252.973.362.953.243.249.09%656,659
Jul 17, 20253.213.212.852.972.97-7.48%734,726
Jul 16, 20254.635.143.133.213.21-29.45%2,221,234
Jul 15, 20254.545.074.274.554.55-3.19%575,808
Jul 14, 20256.867.064.044.704.70-31.49%2,635,647
Jul 11, 20257.077.406.576.866.86-0.72%315,505
Jul 10, 20256.517.376.326.916.915.50%553,539
Jul 9, 20256.367.256.366.556.55-0.46%336,408
Jul 8, 20256.706.825.706.586.58-6.00%549,232
Jul 7, 20256.667.316.207.007.004.48%1,856,226
Jul 3, 20256.107.135.256.706.70-20.71%3,818,538
Jul 2, 20258.558.757.708.458.45-2.20%333,403
Jul 1, 20256.878.746.558.648.6425.95%629,003
Jun 30, 20255.777.555.746.866.8620.77%1,101,784
Jun 27, 20254.655.744.435.685.6820.08%903,716
Jun 26, 20254.904.944.304.734.73-4.06%399,003
Jun 25, 20254.055.063.904.934.9320.83%620,728
Jun 24, 20254.214.384.064.084.08-4.00%296,332
Jun 23, 20254.274.583.824.254.252.91%557,187
Jun 20, 20254.035.754.014.134.136.72%2,029,178
Jun 18, 20253.293.983.293.873.8719.44%260,278
Jun 17, 20253.603.683.123.243.24-10.74%300,449
Jun 16, 20252.673.942.593.633.6336.47%1,286,216
Jun 13, 20252.502.782.502.662.667.69%319,600
Jun 12, 20252.833.102.392.472.47-12.41%1,224,772
Jun 11, 20252.842.882.702.822.820.53%100,990
Jun 10, 20253.203.202.702.812.81-13.16%405,163
Jun 9, 20252.773.402.563.233.2320.52%1,453,645
Jun 6, 20252.512.802.462.682.688.06%267,956
Jun 5, 20252.412.542.412.482.482.48%84,435
Jun 4, 20252.512.562.132.422.42-3.04%300,614
Jun 3, 20252.672.742.482.502.50-7.56%123,513
Jun 2, 20252.612.852.362.702.701.12%275,737
May 30, 20252.032.792.032.672.6732.18%1,551,837
May 29, 20252.062.061.952.022.02-0.98%82,597
May 28, 20252.052.071.922.042.04-0.24%194,032
May 27, 20251.912.191.902.052.057.63%376,471
May 23, 20251.941.991.861.901.90-35,070
May 22, 20252.002.001.861.901.90-60,649
May 21, 20252.032.101.861.901.90-8.65%112,001
May 20, 20252.052.082.052.082.081.96%14,931
May 19, 20252.002.082.002.042.040.99%12,850
May 16, 20252.002.101.962.022.02-0.30%47,501
May 15, 20252.012.041.902.032.03-0.69%39,517
May 14, 20251.922.041.882.042.047.94%96,525