Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
0.6892
-0.0406 (-5.56%)
At close: Jan 16, 2026, 4:00 PM EST
0.6870
-0.0022 (-0.32%)
After-hours: Jan 16, 2026, 7:16 PM EST
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -5.56% | 329,693 |
| Jan 15, 2026 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | -3.41% | 141,894 |
| Jan 14, 2026 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 0.87% | 163,443 |
| Jan 13, 2026 | 0.77 | 0.79 | 0.72 | 0.75 | 0.75 | -6.36% | 466,547 |
| Jan 12, 2026 | 0.80 | 0.84 | 0.76 | 0.80 | 0.80 | -4.53% | 464,915 |
| Jan 9, 2026 | 0.80 | 0.87 | 0.79 | 0.84 | 0.84 | 6.08% | 846,450 |
| Jan 8, 2026 | 0.72 | 0.89 | 0.71 | 0.79 | 0.79 | 6.68% | 2,136,171 |
| Jan 7, 2026 | 0.84 | 0.84 | 0.69 | 0.74 | 0.74 | 8.72% | 24,864,311 |
| Jan 6, 2026 | 0.64 | 0.68 | 0.61 | 0.68 | 0.68 | 3.20% | 315,993 |
| Jan 5, 2026 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 0.20% | 248,118 |
| Jan 2, 2026 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | -0.15% | 85,399 |
| Dec 31, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -6.43% | 232,108 |
| Dec 30, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 1.42% | 135,868 |
| Dec 29, 2025 | 0.77 | 0.77 | 0.69 | 0.70 | 0.70 | -9.45% | 372,116 |
| Dec 26, 2025 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -2.61% | 258,842 |
| Dec 24, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -4.34% | 130,142 |
| Dec 23, 2025 | 0.87 | 0.87 | 0.77 | 0.82 | 0.82 | -7.05% | 319,300 |
| Dec 22, 2025 | 0.91 | 0.96 | 0.85 | 0.89 | 0.89 | -3.02% | 638,728 |
| Dec 19, 2025 | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | 5.53% | 230,906 |
| Dec 18, 2025 | 1.00 | 1.01 | 0.86 | 0.87 | 0.87 | -13.38% | 778,691 |
| Dec 17, 2025 | 1.08 | 1.13 | 1.00 | 1.00 | 1.00 | -8.26% | 487,717 |
| Dec 16, 2025 | 1.09 | 1.28 | 1.09 | 1.09 | 1.09 | -2.68% | 960,739 |
| Dec 15, 2025 | 1.16 | 1.23 | 1.08 | 1.12 | 1.12 | 2.75% | 1,349,447 |
| Dec 12, 2025 | 1.07 | 1.67 | 1.06 | 1.09 | 1.09 | 2.83% | 14,293,892 |
| Dec 11, 2025 | 1.07 | 1.17 | 0.97 | 1.06 | 1.06 | -8.62% | 2,209,817 |
| Dec 10, 2025 | 1.18 | 1.38 | 1.01 | 1.16 | 1.16 | -17.14% | 7,681,475 |
| Dec 9, 2025 | 1.04 | 1.94 | 1.03 | 1.40 | 1.40 | 112.48% | 283,775,290 |
| Dec 8, 2025 | 0.84 | 0.84 | 0.62 | 0.66 | 0.66 | -21.68% | 13,557,755 |
| Dec 5, 2025 | 0.91 | 0.98 | 0.83 | 0.84 | 0.84 | -7.56% | 219,306 |
| Dec 4, 2025 | 1.03 | 1.05 | 0.89 | 0.91 | 0.91 | -8.03% | 226,567 |
| Dec 3, 2025 | 1.03 | 1.15 | 0.96 | 0.99 | 0.99 | -1.53% | 401,346 |
| Dec 2, 2025 | 1.20 | 1.20 | 0.81 | 1.01 | 1.01 | -15.55% | 846,998 |
| Dec 1, 2025 | 0.91 | 1.26 | 0.91 | 1.19 | 1.19 | 29.33% | 889,065 |
| Nov 28, 2025 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -7.81% | 140,596 |
| Nov 26, 2025 | 1.11 | 1.30 | 0.95 | 1.00 | 1.00 | -6.29% | 494,523 |
| Nov 25, 2025 | 0.91 | 1.09 | 0.91 | 1.07 | 1.07 | 14.90% | 221,781 |
| Nov 24, 2025 | 0.84 | 0.97 | 0.81 | 0.93 | 0.93 | 12.04% | 222,203 |
| Nov 21, 2025 | 0.72 | 0.95 | 0.69 | 0.83 | 0.83 | 19.90% | 1,422,313 |
| Nov 20, 2025 | 1.06 | 1.07 | 0.63 | 0.69 | 0.69 | -34.29% | 1,763,974 |
| Nov 19, 2025 | 1.68 | 1.68 | 1.03 | 1.05 | 1.05 | -37.13% | 789,732 |
| Nov 18, 2025 | 1.66 | 1.76 | 1.66 | 1.67 | 1.67 | -3.86% | 53,279 |
| Nov 17, 2025 | 1.85 | 1.89 | 1.66 | 1.74 | 1.74 | -4.03% | 81,771 |
| Nov 14, 2025 | 1.81 | 1.89 | 1.80 | 1.81 | 1.81 | -3.21% | 16,835 |
| Nov 13, 2025 | 1.89 | 1.93 | 1.78 | 1.87 | 1.87 | -2.60% | 71,098 |
| Nov 12, 2025 | 1.94 | 2.00 | 1.89 | 1.92 | 1.92 | -1.54% | 34,140 |
| Nov 11, 2025 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | - | 13,508 |
| Nov 10, 2025 | 1.90 | 2.09 | 1.90 | 1.95 | 1.95 | 2.63% | 33,413 |
| Nov 7, 2025 | 1.85 | 2.00 | 1.75 | 1.90 | 1.90 | 1.60% | 78,688 |
| Nov 6, 2025 | 1.98 | 2.01 | 1.84 | 1.87 | 1.87 | -6.50% | 79,505 |
| Nov 5, 2025 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 3.09% | 24,316 |