Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
2.040
-0.005 (-0.24%)
At close: May 28, 2025, 4:00 PM
2.060
+0.020 (0.98%)
After-hours: May 28, 2025, 5:38 PM EDT
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.05 | 2.07 | 1.92 | 2.05 | - | 0.24% | 180,986 |
| May 27, 2025 | 1.91 | 2.19 | 1.90 | 2.05 | 2.05 | 7.63% | 376,471 |
| May 23, 2025 | 1.94 | 1.99 | 1.86 | 1.90 | 1.90 | - | 35,070 |
| May 22, 2025 | 2.00 | 2.00 | 1.86 | 1.90 | 1.90 | - | 60,649 |
| May 21, 2025 | 2.03 | 2.10 | 1.86 | 1.90 | 1.90 | -8.65% | 112,001 |
| May 20, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.96% | 14,931 |
| May 19, 2025 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | 12,850 |
| May 16, 2025 | 2.00 | 2.10 | 1.96 | 2.02 | 2.02 | -0.30% | 47,501 |
| May 15, 2025 | 2.01 | 2.04 | 1.90 | 2.03 | 2.03 | -0.69% | 39,517 |
| May 14, 2025 | 1.92 | 2.04 | 1.88 | 2.04 | 2.04 | 7.94% | 96,525 |
| May 13, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -4.06% | 39,491 |
| May 12, 2025 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | 2.60% | 18,436 |
| May 9, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 3.78% | 43,798 |
| May 8, 2025 | 1.81 | 1.85 | 1.75 | 1.85 | 1.85 | - | 64,814 |
| May 7, 2025 | 1.82 | 1.85 | 1.76 | 1.85 | 1.85 | 2.21% | 54,923 |
| May 6, 2025 | 1.90 | 1.95 | 1.79 | 1.81 | 1.81 | -9.95% | 169,923 |
| May 5, 2025 | 2.06 | 2.07 | 2.00 | 2.01 | 2.01 | -5.01% | 76,057 |
| May 2, 2025 | 2.02 | 2.15 | 1.98 | 2.12 | 2.12 | 3.73% | 46,171 |
| May 1, 2025 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 11,192 |
| Apr 30, 2025 | 1.99 | 2.04 | 1.96 | 2.02 | 2.02 | 1.00% | 30,005 |
| Apr 29, 2025 | 1.99 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 11,240 |
| Apr 28, 2025 | 1.96 | 2.05 | 1.91 | 2.05 | 2.05 | 4.59% | 51,521 |
| 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 |