Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
0.8899
-0.0242 (-2.65%)
Dec 22, 2025, 2:34 PM EST - Market open
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.91 | 0.96 | 0.85 | 0.90 | - | -1.29% | 483,098 |
| 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 |
| Nov 24, 2025 | 0.84 | 0.97 | 0.81 | 0.93 | 0.93 | 12.04% | 222,203 |
| Nov 21, 2025 | 0.72 | 0.95 | 0.69 | 0.83 | 0.83 | 19.90% | 1,422,313 |
| Nov 20, 2025 | 1.06 | 1.07 | 0.63 | 0.69 | 0.69 | -34.29% | 1,763,974 |
| Nov 19, 2025 | 1.68 | 1.68 | 1.03 | 1.05 | 1.05 | -37.13% | 789,732 |
| Nov 18, 2025 | 1.66 | 1.76 | 1.66 | 1.67 | 1.67 | -3.86% | 53,279 |
| Nov 17, 2025 | 1.85 | 1.89 | 1.66 | 1.74 | 1.74 | -4.03% | 81,771 |
| Nov 14, 2025 | 1.81 | 1.89 | 1.80 | 1.81 | 1.81 | -3.21% | 16,835 |
| Nov 13, 2025 | 1.89 | 1.93 | 1.78 | 1.87 | 1.87 | -2.60% | 71,098 |
| Nov 12, 2025 | 1.94 | 2.00 | 1.89 | 1.92 | 1.92 | -1.54% | 34,140 |
| Nov 11, 2025 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | - | 13,508 |
| Nov 10, 2025 | 1.90 | 2.09 | 1.90 | 1.95 | 1.95 | 2.63% | 33,413 |
| 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% | 24,316 |
| 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 |