Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.84	0.84	0.69	0.74	0.74	8.72%	24,864,311
Jan 6, 2026	0.64	0.68	0.61	0.68	0.68	3.20%	315,993
Jan 5, 2026	0.65	0.68	0.64	0.66	0.66	0.20%	248,118
Jan 2, 2026	0.66	0.68	0.64	0.66	0.66	-0.15%	85,399
Dec 31, 2025	0.70	0.70	0.65	0.66	0.66	-6.43%	232,108
Dec 30, 2025	0.68	0.72	0.68	0.71	0.71	1.42%	135,868
Dec 29, 2025	0.77	0.77	0.69	0.70	0.70	-9.45%	372,116
Dec 26, 2025	0.81	0.81	0.76	0.77	0.77	-2.61%	258,842
Dec 24, 2025	0.80	0.81	0.78	0.79	0.79	-4.34%	130,142
Dec 23, 2025	0.87	0.87	0.77	0.82	0.82	-7.05%	319,300
Dec 22, 2025	0.91	0.96	0.85	0.89	0.89	-3.02%	638,728
Dec 19, 2025	0.85	0.92	0.85	0.91	0.91	5.53%	230,906
Dec 18, 2025	1.00	1.01	0.86	0.87	0.87	-13.38%	778,691
Dec 17, 2025	1.08	1.13	1.00	1.00	1.00	-8.26%	487,717
Dec 16, 2025	1.09	1.28	1.09	1.09	1.09	-2.68%	960,739
Dec 15, 2025	1.16	1.23	1.08	1.12	1.12	2.75%	1,349,447
Dec 12, 2025	1.07	1.67	1.06	1.09	1.09	2.83%	14,293,892
Dec 11, 2025	1.07	1.17	0.97	1.06	1.06	-8.62%	2,209,817
Dec 10, 2025	1.18	1.38	1.01	1.16	1.16	-17.14%	7,681,475
Dec 9, 2025	1.04	1.94	1.03	1.40	1.40	112.48%	283,775,290
Dec 8, 2025	0.84	0.84	0.62	0.66	0.66	-21.68%	13,557,755
Dec 5, 2025	0.91	0.98	0.83	0.84	0.84	-7.56%	219,306
Dec 4, 2025	1.03	1.05	0.89	0.91	0.91	-8.03%	226,567
Dec 3, 2025	1.03	1.15	0.96	0.99	0.99	-1.53%	401,346
Dec 2, 2025	1.20	1.20	0.81	1.01	1.01	-15.55%	846,998
Dec 1, 2025	0.91	1.26	0.91	1.19	1.19	29.33%	889,065
Nov 28, 2025	0.97	0.99	0.92	0.92	0.92	-7.81%	140,596
Nov 26, 2025	1.11	1.30	0.95	1.00	1.00	-6.29%	494,523
Nov 25, 2025	0.91	1.09	0.91	1.07	1.07	14.90%	221,781