Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.50	0.50	0.45	0.49	0.49	-6.24%	149,476
Mar 19, 2026	0.52	0.53	0.49	0.52	0.52	-3.09%	64,254
Mar 18, 2026	0.50	0.54	0.49	0.53	0.53	5.11%	103,040
Mar 17, 2026	0.50	0.53	0.48	0.51	0.51	-0.31%	270,449
Mar 16, 2026	0.50	0.54	0.48	0.51	0.51	12.81%	1,070,792
Mar 13, 2026	0.45	0.48	0.45	0.45	0.45	-2.77%	32,875
Mar 12, 2026	0.46	0.49	0.46	0.47	0.47	-1.08%	38,157
Mar 11, 2026	0.49	0.51	0.46	0.47	0.47	-4.06%	44,387
Mar 10, 2026	0.49	0.52	0.46	0.49	0.49	3.84%	127,860
Mar 9, 2026	0.49	0.49	0.45	0.47	0.47	-3.69%	53,007
Mar 6, 2026	0.47	0.51	0.46	0.49	0.49	7.69%	122,078
Mar 5, 2026	0.43	0.59	0.42	0.46	0.46	4.60%	934,627
Mar 4, 2026	0.43	0.47	0.42	0.44	0.44	3.57%	199,426
Mar 3, 2026	0.45	0.45	0.37	0.42	0.42	-7.61%	165,990
Mar 2, 2026	0.50	0.50	0.45	0.45	0.45	-11.09%	129,473
Feb 27, 2026	0.52	0.55	0.51	0.51	0.51	-3.98%	48,321
Feb 26, 2026	0.52	0.56	0.52	0.53	0.53	-1.39%	77,814
Feb 25, 2026	0.52	0.58	0.52	0.54	0.54	0.56%	103,160
Feb 24, 2026	0.53	0.56	0.51	0.54	0.54	0.13%	45,573
Feb 23, 2026	0.56	0.57	0.51	0.54	0.54	-8.03%	74,493
Feb 20, 2026	0.61	0.61	0.58	0.58	0.58	-5.80%	52,985
Feb 19, 2026	0.55	0.62	0.53	0.62	0.62	14.29%	178,632
Feb 18, 2026	0.55	0.56	0.54	0.54	0.54	4.39%	72,493
Feb 17, 2026	0.54	0.54	0.50	0.52	0.52	-4.77%	59,403
Feb 13, 2026	0.54	0.56	0.52	0.54	0.54	-3.06%	87,236
Feb 12, 2026	0.58	0.58	0.53	0.56	0.56	3.12%	79,000
Feb 11, 2026	0.59	0.59	0.54	0.55	0.55	-4.40%	124,092
Feb 10, 2026	0.62	0.62	0.57	0.57	0.57	-6.03%	118,375
Feb 9, 2026	0.66	0.66	0.61	0.61	0.61	-0.87%	82,610
Feb 6, 2026	0.59	0.64	0.58	0.61	0.61	7.31%	202,365
Feb 5, 2026	0.64	0.64	0.57	0.57	0.57	-11.51%	206,134
Feb 4, 2026	0.68	0.69	0.64	0.64	0.64	-6.58%	99,502
Feb 3, 2026	0.69	0.70	0.66	0.69	0.69	-0.89%	125,073
Feb 2, 2026	0.70	0.73	0.69	0.70	0.70	-2.22%	87,821
Jan 30, 2026	0.72	0.74	0.70	0.71	0.71	-3.65%	110,911
Jan 29, 2026	0.77	0.77	0.70	0.74	0.74	-5.01%	146,444
Jan 28, 2026	0.78	0.78	0.74	0.78	0.78	1.03%	423,814
Jan 27, 2026	0.73	0.77	0.71	0.77	0.77	2.69%	145,206
Jan 26, 2026	0.80	0.80	0.69	0.75	0.75	-0.56%	1,003,520
Jan 23, 2026	0.73	0.77	0.71	0.75	0.75	7.00%	271,246
Jan 22, 2026	0.69	0.73	0.67	0.70	0.70	6.13%	274,683
Jan 21, 2026	0.67	0.69	0.66	0.66	0.66	-1.92%	215,966
Jan 20, 2026	0.68	0.70	0.61	0.68	0.68	-1.77%	338,341
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