Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.97	0.99	0.92	0.92	0.92	-7.81%	139,251
Nov 26, 2025	1.11	1.30	0.95	1.00	1.00	-6.29%	491,726
Nov 25, 2025	0.91	1.09	0.91	1.07	1.07	14.90%	214,202
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%	1,350,896
Nov 20, 2025	1.06	1.07	0.63	0.69	0.69	-34.29%	1,754,955
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
Nov 4, 2025	2.02	2.11	1.94	1.94	1.94	-6.73%	69,986
Nov 3, 2025	2.15	2.20	2.01	2.08	2.08	-4.15%	66,727
Oct 31, 2025	2.05	2.20	2.05	2.17	2.17	4.33%	38,082
Oct 30, 2025	2.04	2.10	2.03	2.08	2.08	4.52%	46,734
Oct 29, 2025	2.19	2.22	1.89	1.99	1.99	-8.72%	228,292
Oct 28, 2025	2.36	2.37	2.18	2.18	2.18	-8.02%	79,977
Oct 27, 2025	2.35	2.40	2.31	2.37	2.37	-0.84%	41,115
Oct 24, 2025	2.40	2.45	2.33	2.39	2.39	0.42%	47,780
Oct 23, 2025	2.47	2.54	2.33	2.38	2.38	-4.03%	103,853
Oct 22, 2025	2.35	2.52	2.33	2.48	2.48	3.33%	78,792
Oct 21, 2025	2.27	2.51	2.27	2.40	2.40	3.90%	101,371
Oct 20, 2025	2.21	2.31	2.21	2.31	2.31	3.12%	27,824
Oct 17, 2025	2.25	2.25	2.20	2.24	2.24	-	27,059
Oct 16, 2025	2.30	2.31	2.22	2.24	2.24	-2.40%	37,864
Oct 15, 2025	2.31	2.35	2.23	2.30	2.30	-0.65%	55,108
Oct 14, 2025	2.41	2.41	2.20	2.31	2.31	-1.99%	113,190
Oct 13, 2025	2.32	2.38	2.29	2.36	2.36	2.03%	25,881
Oct 10, 2025	2.50	2.57	2.28	2.31	2.31	-6.85%	63,888
Oct 9, 2025	2.35	2.53	2.34	2.48	2.48	5.98%	147,589
Oct 8, 2025	2.33	2.39	2.28	2.34	2.34	2.41%	82,021
Oct 7, 2025	2.75	2.75	2.26	2.29	2.29	-10.04%	154,748
Oct 6, 2025	2.60	2.60	2.48	2.54	2.54	0.40%	58,378
Oct 3, 2025	2.48	2.59	2.45	2.53	2.53	2.43%	86,797
Oct 2, 2025	2.50	2.53	2.43	2.47	2.47	1.23%	37,454
Oct 1, 2025	2.42	2.45	2.35	2.44	2.44	1.67%	28,389
Sep 30, 2025	2.42	2.42	2.35	2.40	2.40	0.84%	35,689
Sep 29, 2025	2.21	2.44	2.21	2.38	2.38	6.25%	43,415
Sep 26, 2025	2.37	2.40	2.18	2.24	2.24	-5.49%	185,530
Sep 25, 2025	2.47	2.57	2.35	2.37	2.37	-1.66%	135,791
Sep 24, 2025	2.39	2.47	2.32	2.41	2.41	2.55%	92,823
Sep 23, 2025	2.47	2.51	2.35	2.35	2.35	-1.67%	76,849
Sep 22, 2025	2.43	2.43	2.37	2.39	2.39	-1.24%	749,553
Sep 19, 2025	2.36	2.42	2.31	2.42	2.42	1.68%	107,233