Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
1.960
+0.010 (0.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.93 | 2.00 | 1.92 | 1.96 | 1.96 | -0.76% | 11,439 |
| Apr 24, 2025 | 1.98 | 2.05 | 1.93 | 1.98 | 1.98 | -0.25% | 56,362 |
| Apr 23, 2025 | 1.97 | 2.00 | 1.91 | 1.98 | 1.98 | 2.59% | 41,324 |
| Apr 22, 2025 | 1.86 | 1.96 | 1.86 | 1.93 | 1.93 | 0.52% | 14,026 |
| Apr 21, 2025 | 1.89 | 1.93 | 1.80 | 1.92 | 1.92 | 1.59% | 15,584 |
| Apr 17, 2025 | 1.92 | 1.94 | 1.85 | 1.89 | 1.89 | -2.58% | 20,018 |
| Apr 16, 2025 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -0.51% | 34,107 |
| Apr 15, 2025 | 1.98 | 1.98 | 1.89 | 1.95 | 1.95 | -1.52% | 24,276 |
| Apr 14, 2025 | 1.78 | 1.99 | 1.78 | 1.98 | 1.98 | 10.55% | 78,815 |
| Apr 11, 2025 | 1.75 | 1.79 | 1.71 | 1.79 | 1.79 | 5.35% | 26,078 |
| Apr 10, 2025 | 1.66 | 1.74 | 1.62 | 1.70 | 1.70 | -0.58% | 39,202 |
| Apr 9, 2025 | 1.67 | 1.71 | 1.50 | 1.71 | 1.71 | 2.40% | 175,469 |
| Apr 8, 2025 | 1.74 | 1.80 | 1.63 | 1.67 | 1.67 | -2.34% | 60,812 |
| Apr 7, 2025 | 1.66 | 1.83 | 1.60 | 1.71 | 1.71 | -3.12% | 116,813 |
| Apr 4, 2025 | 1.72 | 1.80 | 1.66 | 1.77 | 1.77 | -4.59% | 162,831 |
| Apr 3, 2025 | 1.85 | 1.87 | 1.79 | 1.85 | 1.85 | -4.64% | 53,457 |
| Apr 2, 2025 | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | 5.43% | 53,887 |
| Apr 1, 2025 | 1.68 | 1.84 | 1.67 | 1.84 | 1.84 | 8.24% | 67,475 |
| Mar 31, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 17,796 |
| Mar 28, 2025 | 1.78 | 1.84 | 1.72 | 1.72 | 1.72 | -2.27% | 31,935 |
| Mar 27, 2025 | 1.80 | 1.82 | 1.72 | 1.76 | 1.76 | -1.12% | 23,473 |
| Mar 26, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 20,785 |
| Mar 25, 2025 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 30,193 |
| Mar 24, 2025 | 1.78 | 1.80 | 1.74 | 1.80 | 1.80 | 7.14% | 26,106 |
| Mar 21, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -2.33% | 37,825 |
| Mar 20, 2025 | 1.82 | 1.86 | 1.68 | 1.72 | 1.72 | -7.53% | 159,363 |
| Mar 19, 2025 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 36,096 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 34,346 |
| Mar 17, 2025 | 1.93 | 1.95 | 1.87 | 1.88 | 1.88 | -1.05% | 40,630 |
| Mar 14, 2025 | 1.82 | 1.96 | 1.80 | 1.90 | 1.90 | 4.40% | 133,084 |
| Mar 13, 2025 | 1.87 | 1.88 | 1.79 | 1.82 | 1.82 | -2.15% | 33,763 |
| Mar 12, 2025 | 1.85 | 1.90 | 1.80 | 1.86 | 1.86 | 2.20% | 56,413 |
| Mar 11, 2025 | 1.86 | 1.90 | 1.79 | 1.82 | 1.82 | -2.15% | 105,362 |
| Mar 10, 2025 | 1.93 | 1.94 | 1.79 | 1.86 | 1.86 | -4.12% | 121,214 |
| Mar 7, 2025 | 2.04 | 2.05 | 1.85 | 1.94 | 1.94 | -3.96% | 132,546 |
| Mar 6, 2025 | 2.07 | 2.25 | 1.94 | 2.02 | 2.02 | -2.42% | 150,086 |
| Mar 5, 2025 | 1.96 | 2.12 | 1.95 | 2.07 | 2.07 | 1.97% | 60,157 |
| Mar 4, 2025 | 1.90 | 2.04 | 1.85 | 2.03 | 2.03 | 6.28% | 92,731 |
| Mar 3, 2025 | 2.01 | 2.05 | 1.88 | 1.91 | 1.91 | -5.91% | 162,985 |
| Feb 28, 2025 | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | 0.50% | 21,571 |
| Feb 27, 2025 | 2.05 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 68,131 |
| Feb 26, 2025 | 2.17 | 2.17 | 2.00 | 2.07 | 2.07 | -3.72% | 186,305 |
| Feb 25, 2025 | 2.28 | 2.30 | 2.10 | 2.15 | 2.15 | -6.11% | 136,071 |
| Feb 24, 2025 | 2.31 | 2.33 | 2.19 | 2.29 | 2.29 | - | 45,956 |
| Feb 21, 2025 | 2.34 | 2.34 | 2.26 | 2.29 | 2.29 | -2.14% | 51,050 |
| Feb 20, 2025 | 2.42 | 2.42 | 2.30 | 2.34 | 2.34 | -2.90% | 55,990 |
| Feb 19, 2025 | 2.44 | 2.44 | 2.39 | 2.41 | 2.41 | -1.23% | 43,760 |
| Feb 18, 2025 | 2.40 | 2.45 | 2.36 | 2.44 | 2.44 | 0.41% | 53,590 |
| Feb 14, 2025 | 2.25 | 2.43 | 2.25 | 2.43 | 2.43 | 6.11% | 74,119 |
| Feb 13, 2025 | 2.23 | 2.30 | 2.21 | 2.29 | 2.29 | 4.57% | 75,844 |