Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.41	0.43	0.40	0.40	0.40	-0.91%	76,430
Jul 23, 2026	0.41	0.42	0.40	0.40	0.40	0.85%	58,185
Jul 22, 2026	0.41	0.41	0.40	0.40	0.40	-3.26%	25,676
Jul 21, 2026	0.41	0.42	0.40	0.41	0.41	-0.07%	41,582
Jul 20, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	23,637
Jul 17, 2026	0.41	0.42	0.40	0.42	0.42	-5.19%	80,660
Jul 16, 2026	0.44	0.44	0.41	0.44	0.44	-0.32%	58,150
Jul 15, 2026	0.46	0.46	0.43	0.44	0.44	-2.65%	73,290
Jul 14, 2026	0.48	0.49	0.44	0.46	0.46	-1.19%	58,392
Jul 13, 2026	0.48	0.49	0.46	0.46	0.46	-2.78%	96,596
Jul 10, 2026	0.50	0.51	0.46	0.48	0.48	-6.48%	181,269
Jul 9, 2026	0.54	0.54	0.50	0.51	0.51	-8.30%	120,953
Jul 8, 2026	0.55	0.59	0.50	0.55	0.55	-3.63%	217,084
Jul 7, 2026	0.54	0.61	0.54	0.58	0.58	4.05%	678,525
Jul 6, 2026	0.52	0.57	0.52	0.55	0.55	6.89%	132,141
Jul 2, 2026	0.54	0.56	0.51	0.52	0.52	-2.32%	86,194
Jul 1, 2026	0.52	0.57	0.52	0.53	0.53	-1.29%	114,983
Jun 30, 2026	0.57	0.61	0.54	0.54	0.54	-6.97%	86,717
Jun 29, 2026	0.56	0.59	0.56	0.58	0.58	1.30%	140,686
Jun 26, 2026	0.52	0.60	0.51	0.57	0.57	9.21%	616,929
Jun 25, 2026	0.56	0.56	0.51	0.52	0.52	-6.09%	135,797
Jun 24, 2026	0.61	0.66	0.55	0.55	0.55	-7.69%	200,979
Jun 23, 2026	0.61	0.65	0.58	0.60	0.60	-3.84%	85,435
Jun 22, 2026	0.67	0.69	0.60	0.63	0.63	-9.98%	191,354
Jun 18, 2026	0.68	0.75	0.66	0.69	0.69	-0.39%	187,881
Jun 17, 2026	0.66	0.70	0.62	0.70	0.70	1.74%	267,513
Jun 16, 2026	0.75	0.77	0.67	0.69	0.69	-10.21%	197,163
Jun 15, 2026	0.83	0.83	0.75	0.76	0.76	-4.59%	142,455
Jun 12, 2026	0.81	0.85	0.70	0.80	0.80	-2.89%	263,221
Jun 11, 2026	0.84	0.89	0.78	0.82	0.82	-7.78%	281,850
Jun 10, 2026	0.87	0.89	0.83	0.89	0.89	2.10%	216,753
Jun 9, 2026	0.91	0.94	0.82	0.87	0.87	-11.24%	614,634
Jun 8, 2026	0.95	0.99	0.95	0.99	0.99	5.73%	295,960
Jun 5, 2026	1.01	1.01	0.88	0.93	0.93	-8.63%	672,563
Jun 4, 2026	0.99	1.06	0.93	1.02	1.02	0.99%	984,290
Jun 3, 2026	0.95	1.15	0.90	1.01	1.01	12.04%	1,663,682
Jun 2, 2026	0.90	1.17	0.90	0.90	0.90	0.17%	1,636,460
Jun 1, 2026	0.85	1.08	0.84	0.90	0.90	-18.18%	1,813,534
May 29, 2026	1.27	1.35	0.93	1.10	1.10	-38.55%	3,906,141
May 28, 2026	1.35	1.87	1.31	1.79	1.79	13.65%	6,333,129
May 27, 2026	1.30	1.61	1.30	1.58	1.58	47.20%	28,460,190
May 26, 2026	0.83	1.12	0.74	1.07	1.07	30.65%	8,046,365
May 22, 2026	0.78	0.87	0.71	0.82	0.82	-0.12%	7,629,511
May 21, 2026	0.54	0.96	0.52	0.82	0.82	80.66%	140,867,893
May 20, 2026	0.38	0.46	0.37	0.45	0.45	24.02%	13,926,521
May 19, 2026	0.38	0.40	0.37	0.37	0.37	-2.66%	195,763
May 18, 2026	0.37	0.39	0.37	0.38	0.38	-0.08%	58,408
May 15, 2026	0.38	0.39	0.37	0.38	0.38	-1.00%	171,443
May 14, 2026	0.38	0.40	0.37	0.38	0.38	-1.53%	164,422
May 13, 2026	0.40	0.41	0.38	0.39	0.39	-5.16%	220,770