Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
1.950
+0.100 (5.41%)
Sep 8, 2025, 9:37 AM - Market open

Netcapital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20253.043.162.812.872.87-5.59%183,146
Aug 6, 20253.233.303.003.043.04-7.46%141,558
Aug 5, 20253.333.353.073.293.292.34%196,402
Aug 4, 20253.373.423.073.213.21-6.69%200,107
Aug 1, 20253.393.453.203.443.441.47%62,970
Jul 31, 20253.323.453.213.393.392.11%70,360
Jul 30, 20253.163.553.163.323.320.91%134,068
Jul 29, 20253.453.513.193.293.29-6.80%176,698
Jul 28, 20253.373.633.303.533.5310.66%277,735
Jul 25, 20253.203.273.073.193.19-2.45%139,736
Jul 24, 20253.223.433.213.273.272.83%143,319
Jul 23, 20253.123.293.043.183.181.92%161,120
Jul 22, 20253.013.202.923.123.123.65%203,845
Jul 21, 20253.203.302.953.013.01-7.10%351,368
Jul 18, 20252.973.362.953.243.249.09%656,659
Jul 17, 20253.213.212.852.972.97-7.48%734,726
Jul 16, 20254.635.143.133.213.21-29.45%2,221,234
Jul 15, 20254.545.074.274.554.55-3.19%575,808
Jul 14, 20256.867.064.044.704.70-31.49%2,635,647
Jul 11, 20257.077.406.576.866.86-0.72%315,505
Jul 10, 20256.517.376.326.916.915.50%553,539
Jul 9, 20256.367.256.366.556.55-0.46%336,408
Jul 8, 20256.706.825.706.586.58-6.00%549,232
Jul 7, 20256.667.316.207.007.004.48%1,856,226
Jul 3, 20256.107.135.256.706.70-20.71%3,818,538
Jul 2, 20258.558.757.708.458.45-2.20%333,403
Jul 1, 20256.878.746.558.648.6425.95%629,003
Jun 30, 20255.777.555.746.866.8620.77%1,101,784
Jun 27, 20254.655.744.435.685.6820.08%903,716
Jun 26, 20254.904.944.304.734.73-4.06%399,003