Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
1.700
-0.020 (-1.16%)
At close: Mar 31, 2025, 4:00 PM
1.693
-0.007 (-0.44%)
Pre-market: Apr 1, 2025, 5:26 AM EDT
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 1.93 | 1.95 | 1.87 | 1.88 | 1.88 | -1.05% | 40,630 |
| Mar 14, 2025 | 1.82 | 1.96 | 1.80 | 1.90 | 1.90 | 4.40% | 133,084 |
| Mar 13, 2025 | 1.87 | 1.88 | 1.79 | 1.82 | 1.82 | -2.15% | 33,763 |
| Mar 12, 2025 | 1.85 | 1.90 | 1.80 | 1.86 | 1.86 | 2.20% | 56,413 |
| Mar 11, 2025 | 1.86 | 1.90 | 1.79 | 1.82 | 1.82 | -2.15% | 105,362 |
| Mar 10, 2025 | 1.93 | 1.94 | 1.79 | 1.86 | 1.86 | -4.12% | 121,214 |
| Mar 7, 2025 | 2.04 | 2.05 | 1.85 | 1.94 | 1.94 | -3.96% | 132,546 |
| Mar 6, 2025 | 2.07 | 2.25 | 1.94 | 2.02 | 2.02 | -2.42% | 150,086 |
| Mar 5, 2025 | 1.96 | 2.12 | 1.95 | 2.07 | 2.07 | 1.97% | 60,157 |
| Mar 4, 2025 | 1.90 | 2.04 | 1.85 | 2.03 | 2.03 | 6.28% | 92,731 |
| Mar 3, 2025 | 2.01 | 2.05 | 1.88 | 1.91 | 1.91 | -5.91% | 162,985 |
| Feb 28, 2025 | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | 0.50% | 21,571 |
| Feb 27, 2025 | 2.05 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 68,131 |
| Feb 26, 2025 | 2.17 | 2.17 | 2.00 | 2.07 | 2.07 | -3.72% | 186,305 |
| Feb 25, 2025 | 2.28 | 2.30 | 2.10 | 2.15 | 2.15 | -6.11% | 136,071 |
| Feb 24, 2025 | 2.31 | 2.33 | 2.19 | 2.29 | 2.29 | - | 45,956 |
| Feb 21, 2025 | 2.34 | 2.34 | 2.26 | 2.29 | 2.29 | -2.14% | 51,050 |
| Feb 20, 2025 | 2.42 | 2.42 | 2.30 | 2.34 | 2.34 | -2.90% | 55,990 |
| Feb 19, 2025 | 2.44 | 2.44 | 2.39 | 2.41 | 2.41 | -1.23% | 43,760 |
| Feb 18, 2025 | 2.40 | 2.45 | 2.36 | 2.44 | 2.44 | 0.41% | 53,590 |
| Feb 14, 2025 | 2.25 | 2.43 | 2.25 | 2.43 | 2.43 | 6.11% | 74,119 |
| Feb 13, 2025 | 2.23 | 2.30 | 2.21 | 2.29 | 2.29 | 4.57% | 75,844 |
| Feb 12, 2025 | 2.26 | 2.30 | 2.09 | 2.19 | 2.19 | -7.59% | 161,611 |
| Feb 11, 2025 | 2.33 | 2.50 | 2.30 | 2.37 | 2.37 | 1.72% | 291,358 |
| Feb 10, 2025 | 2.21 | 2.42 | 2.21 | 2.33 | 2.33 | 4.25% | 198,516 |
| Feb 7, 2025 | 2.27 | 2.27 | 2.15 | 2.24 | 2.24 | 0.22% | 32,766 |
| Feb 6, 2025 | 2.15 | 2.29 | 2.10 | 2.23 | 2.23 | 6.70% | 86,978 |
| Feb 5, 2025 | 2.11 | 2.11 | 2.04 | 2.09 | 2.09 | 1.46% | 62,607 |
| Feb 4, 2025 | 2.02 | 2.11 | 2.02 | 2.06 | 2.06 | 1.48% | 74,625 |
| Feb 3, 2025 | 2.07 | 2.07 | 1.99 | 2.03 | 2.03 | -1.46% | 46,047 |
| Jan 31, 2025 | 2.02 | 2.12 | 2.01 | 2.06 | 2.06 | 2.49% | 52,571 |
| Jan 30, 2025 | 1.98 | 2.05 | 1.92 | 2.01 | 2.01 | 1.52% | 69,236 |
| Jan 29, 2025 | 1.87 | 2.00 | 1.86 | 1.98 | 1.98 | 6.45% | 71,734 |
| Jan 28, 2025 | 1.91 | 1.92 | 1.83 | 1.86 | 1.86 | -2.62% | 99,612 |
| Jan 27, 2025 | 1.88 | 1.96 | 1.83 | 1.91 | 1.91 | 1.06% | 83,983 |
| Jan 24, 2025 | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | -1.05% | 65,433 |
| Jan 23, 2025 | 1.86 | 1.94 | 1.81 | 1.91 | 1.91 | 1.60% | 111,997 |
| Jan 22, 2025 | 1.86 | 1.90 | 1.80 | 1.88 | 1.88 | 1.08% | 95,546 |
| Jan 21, 2025 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -2.11% | 98,705 |
| Jan 17, 2025 | 1.80 | 1.90 | 1.79 | 1.90 | 1.90 | 4.40% | 91,879 |