Skip to main content
logo
Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
2.240
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
2.170
-0.070 (-3.13%)
After-hours: Oct 17, 2025, 7:54 PM EDT

Netcapital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.252.252.202.242.24-27,059
Oct 16, 20252.302.312.222.242.24-2.40%37,864
Oct 15, 20252.312.352.232.302.30-0.65%55,108
Oct 14, 20252.412.412.202.312.31-1.99%113,190
Oct 13, 20252.322.382.292.362.362.03%25,881
Oct 10, 20252.502.572.282.312.31-6.85%63,888
Oct 9, 20252.352.532.342.482.485.98%147,589
Oct 8, 20252.332.392.282.342.342.41%82,021
Oct 7, 20252.752.752.262.292.29-10.04%154,748
Oct 6, 20252.602.602.482.542.540.40%58,378
Oct 3, 20252.482.592.452.532.532.43%86,797
Oct 2, 20252.502.532.432.472.471.23%37,454
Oct 1, 20252.422.452.352.442.441.67%28,389
Sep 30, 20252.422.422.352.402.400.84%35,689
Sep 29, 20252.212.442.212.382.386.25%43,415
Sep 26, 20252.372.402.182.242.24-5.49%185,530
Sep 25, 20252.472.572.352.372.37-1.66%135,791
Sep 24, 20252.392.472.322.412.412.55%92,823
Sep 23, 20252.472.512.352.352.35-1.67%76,849
Sep 22, 20252.432.432.372.392.39-1.24%749,553
Sep 19, 20252.362.422.312.422.421.68%107,233
Sep 18, 20252.302.442.252.382.383.48%46,309
Sep 17, 20252.302.402.272.302.30-1.71%85,841
Sep 16, 20252.272.372.252.342.34-21,245
Sep 15, 20252.372.382.282.342.34-91,237
Sep 12, 20252.162.542.162.342.347.34%351,052
Sep 11, 20252.222.392.132.182.18-4.39%169,664
Sep 10, 20252.192.302.122.282.285.07%152,668
Sep 9, 20252.012.342.002.172.176.37%403,646
Sep 8, 20251.902.201.882.042.0410.27%353,038
Sep 5, 20251.891.901.781.851.85-2.63%109,318
Sep 4, 20251.921.961.771.901.90-1.04%169,287
Sep 3, 20251.972.021.901.921.92-3.03%119,291
Sep 2, 20251.962.041.951.981.98-1.00%55,480
Aug 29, 20252.022.101.912.002.00-2.91%199,778
Aug 28, 20252.102.132.022.062.06-1.90%82,747
Aug 27, 20252.192.212.082.102.10-3.67%43,525
Aug 26, 20252.122.202.082.182.184.31%120,138
Aug 25, 20252.092.152.062.092.09-66,859
Aug 22, 20251.992.151.952.092.093.47%234,309
Aug 21, 20251.962.121.952.022.020.50%1,089,491
Aug 20, 20252.002.041.872.012.012.55%115,260
Aug 19, 20252.202.211.921.961.96-9.68%254,381
Aug 18, 20252.052.241.952.172.179.32%191,845
Aug 15, 20251.982.081.911.991.99-2.70%127,916
Aug 14, 20252.032.131.862.042.04-1.45%316,510
Aug 13, 20252.572.692.002.072.07-20.99%639,773
Aug 12, 20252.492.872.492.622.625.22%517,090
Aug 11, 20253.123.182.262.492.49-20.19%647,289
Aug 8, 20253.033.142.923.123.128.71%105,058