Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	1.85	2.00	1.75	1.90	1.90	1.60%	78,688
Nov 6, 2025	1.98	2.01	1.84	1.87	1.87	-6.50%	79,505
Nov 5, 2025	1.95	2.04	1.95	2.00	2.00	3.09%	23,990
Nov 4, 2025	2.02	2.11	1.94	1.94	1.94	-6.73%	69,986
Nov 3, 2025	2.15	2.20	2.01	2.08	2.08	-4.15%	66,727
Oct 31, 2025	2.05	2.20	2.05	2.17	2.17	4.33%	38,082
Oct 30, 2025	2.04	2.10	2.03	2.08	2.08	4.52%	46,734
Oct 29, 2025	2.19	2.22	1.89	1.99	1.99	-8.72%	228,292
Oct 28, 2025	2.36	2.37	2.18	2.18	2.18	-8.02%	79,977
Oct 27, 2025	2.35	2.40	2.31	2.37	2.37	-0.84%	41,115
Oct 24, 2025	2.40	2.45	2.33	2.39	2.39	0.42%	47,780
Oct 23, 2025	2.47	2.54	2.33	2.38	2.38	-4.03%	103,853
Oct 22, 2025	2.35	2.52	2.33	2.48	2.48	3.33%	78,792
Oct 21, 2025	2.27	2.51	2.27	2.40	2.40	3.90%	101,371
Oct 20, 2025	2.21	2.31	2.21	2.31	2.31	3.12%	27,824
Oct 17, 2025	2.25	2.25	2.20	2.24	2.24	-	27,059
Oct 16, 2025	2.30	2.31	2.22	2.24	2.24	-2.40%	37,864
Oct 15, 2025	2.31	2.35	2.23	2.30	2.30	-0.65%	55,108
Oct 14, 2025	2.41	2.41	2.20	2.31	2.31	-1.99%	113,190
Oct 13, 2025	2.32	2.38	2.29	2.36	2.36	2.03%	25,881
Oct 10, 2025	2.50	2.57	2.28	2.31	2.31	-6.85%	63,888
Oct 9, 2025	2.35	2.53	2.34	2.48	2.48	5.98%	147,589
Oct 8, 2025	2.33	2.39	2.28	2.34	2.34	2.41%	82,021
Oct 7, 2025	2.75	2.75	2.26	2.29	2.29	-10.04%	154,748
Oct 6, 2025	2.60	2.60	2.48	2.54	2.54	0.40%	58,378
Oct 3, 2025	2.48	2.59	2.45	2.53	2.53	2.43%	86,797
Oct 2, 2025	2.50	2.53	2.43	2.47	2.47	1.23%	37,454
Oct 1, 2025	2.42	2.45	2.35	2.44	2.44	1.67%	28,389
Sep 30, 2025	2.42	2.42	2.35	2.40	2.40	0.84%	35,689
Sep 29, 2025	2.21	2.44	2.21	2.38	2.38	6.25%	43,415
Sep 26, 2025	2.37	2.40	2.18	2.24	2.24	-5.49%	185,530
Sep 25, 2025	2.47	2.57	2.35	2.37	2.37	-1.66%	135,791
Sep 24, 2025	2.39	2.47	2.32	2.41	2.41	2.55%	92,823
Sep 23, 2025	2.47	2.51	2.35	2.35	2.35	-1.67%	76,849
Sep 22, 2025	2.43	2.43	2.37	2.39	2.39	-1.24%	749,553
Sep 19, 2025	2.36	2.42	2.31	2.42	2.42	1.68%	107,233
Sep 18, 2025	2.30	2.44	2.25	2.38	2.38	3.48%	46,309
Sep 17, 2025	2.30	2.40	2.27	2.30	2.30	-1.71%	85,841
Sep 16, 2025	2.27	2.37	2.25	2.34	2.34	-	21,245
Sep 15, 2025	2.37	2.38	2.28	2.34	2.34	-	91,237
Sep 12, 2025	2.16	2.54	2.16	2.34	2.34	7.34%	351,052
Sep 11, 2025	2.22	2.39	2.13	2.18	2.18	-4.39%	169,664
Sep 10, 2025	2.19	2.30	2.12	2.28	2.28	5.07%	152,668
Sep 9, 2025	2.01	2.34	2.00	2.17	2.17	6.37%	403,646
Sep 8, 2025	1.90	2.20	1.88	2.04	2.04	10.27%	353,038
Sep 5, 2025	1.89	1.90	1.78	1.85	1.85	-2.63%	109,318
Sep 4, 2025	1.92	1.96	1.77	1.90	1.90	-1.04%	169,287
Sep 3, 2025	1.97	2.02	1.90	1.92	1.92	-3.03%	119,291
Sep 2, 2025	1.96	2.04	1.95	1.98	1.98	-1.00%	55,480
Aug 29, 2025	2.02	2.10	1.91	2.00	2.00	-2.91%	199,778