Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
1.820
+0.560 (44.44%)
At close: Nov 9, 2026, 4:00 PM EST
1.910
+0.090 (4.95%)
After-hours: Nov 9, 2026, 7:59 PM EST
Netcapital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.50 | 1.95 | 1.42 | 1.82 | 1.82 | 44.44% | 12,338,621 |
| Nov 6, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -3.08% | 544,390 |
| Nov 5, 2026 | 1.34 | 1.34 | 1.21 | 1.30 | 1.30 | -7.80% | 1,141,193 |
| Nov 4, 2026 | 1.46 | 1.50 | 1.30 | 1.41 | 1.41 | -9.62% | 1,915,560 |
| Nov 3, 2026 | 1.46 | 1.57 | 1.45 | 1.56 | 1.56 | -0.64% | 1,137,266 |
| Nov 2, 2026 | 1.65 | 1.68 | 1.47 | 1.57 | 1.57 | -1.26% | 3,022,485 |
| Oct 30, 2026 | 2.12 | 2.39 | 1.50 | 1.59 | 1.59 | -10.67% | 22,444,587 |
| Oct 29, 2026 | 1.58 | 1.88 | 1.45 | 1.78 | 1.78 | 61.82% | 53,953,914 |
| Oct 28, 2026 | 1.21 | 1.25 | 1.05 | 1.10 | 1.10 | -16.03% | 9,727,023 |
| Oct 27, 2026 | 1.37 | 1.40 | 1.26 | 1.31 | 1.31 | -1.50% | 1,228,719 |
| Oct 26, 2026 | 1.29 | 1.43 | 1.15 | 1.33 | 1.33 | - | 3,252,784 |
| Oct 23, 2026 | 2.10 | 2.23 | 1.22 | 1.33 | 1.33 | -40.36% | 10,106,303 |
| Oct 22, 2026 | 2.05 | 2.65 | 2.03 | 2.23 | 2.23 | 42.04% | 24,270,580 |
| Oct 21, 2026 | 2.34 | 2.34 | 1.53 | 1.57 | 1.57 | -22.28% | 9,133,206 |
| Oct 20, 2026 | 1.83 | 2.31 | 1.77 | 2.02 | 2.02 | 23.93% | 12,883,565 |
| Oct 19, 2026 | 1.82 | 1.97 | 1.62 | 1.63 | 1.63 | -24.88% | 3,590,745 |
| Oct 16, 2026 | 2.40 | 2.48 | 2.02 | 2.17 | 2.17 | 9.60% | 24,245,138 |
| Oct 15, 2026 | 2.02 | 2.39 | 1.85 | 1.98 | 1.98 | 24.53% | 46,952,461 |
| Oct 14, 2026 | 1.83 | 1.97 | 1.55 | 1.59 | 1.59 | 14.39% | 30,579,084 |
| Oct 13, 2026 | 1.62 | 1.68 | 1.21 | 1.39 | 1.39 | -9.74% | 7,264,698 |
| Oct 12, 2026 | 1.49 | 2.66 | 1.44 | 1.54 | 1.54 | 35.09% | 51,973,658 |
| Oct 9, 2026 | 1.08 | 1.24 | 0.93 | 1.14 | 1.14 | -12.98% | 9,298,472 |
| Oct 8, 2026 | 1.67 | 1.77 | 1.25 | 1.31 | 1.31 | -17.61% | 3,681,958 |
| Oct 7, 2026 | 1.36 | 1.73 | 1.30 | 1.59 | 1.59 | 45.87% | 12,301,049 |
| Oct 6, 2026 | 1.27 | 1.31 | 1.08 | 1.09 | 1.09 | -17.42% | 1,702,722 |
| Oct 5, 2026 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | -5.71% | 524,820 |
| Oct 2, 2026 | 1.50 | 1.53 | 1.36 | 1.40 | 1.40 | -9.68% | 1,307,145 |
| Oct 1, 2026 | 1.21 | 1.57 | 1.19 | 1.55 | 1.55 | 25.00% | 5,234,678 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.22 | 1.24 | 1.24 | 1.64% | 5,376,500 |
| Sep 29, 2026 | 1.34 | 1.86 | 1.17 | 1.22 | 1.22 | 12.96% | 36,540,150 |
| Sep 28, 2026 | 1.32 | 1.34 | 1.07 | 1.08 | 1.08 | -20.59% | 2,932,826 |
| Sep 25, 2026 | 1.50 | 1.63 | 1.23 | 1.36 | 1.36 | 7.09% | 13,789,624 |
| Sep 24, 2026 | 1.52 | 1.63 | 1.20 | 1.27 | 1.27 | 22.12% | 53,526,875 |
| Sep 23, 2026 | 1.02 | 1.40 | 1.02 | 1.04 | 1.04 | 7.22% | 22,747,940 |
| Sep 22, 2026 | 1.01 | 1.15 | 0.90 | 0.97 | 0.97 | -3.96% | 4,569,937 |
| Sep 21, 2026 | 1.17 | 1.27 | 0.99 | 1.01 | 1.01 | 36.36% | 98,291,528 |
| Sep 18, 2026 | 0.69 | 1.12 | 0.68 | 0.74 | 0.74 | 31.54% | 127,095,062 |
| Sep 17, 2026 | 0.42 | 0.65 | 0.40 | 0.56 | 0.56 | 32.87% | 44,120,344 |
| Sep 16, 2026 | 0.43 | 0.43 | 0.38 | 0.42 | 0.42 | -2.22% | 398,716 |
| Sep 15, 2026 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | 4.01% | 281,483 |
| Sep 14, 2026 | 0.45 | 0.45 | 0.40 | 0.42 | 0.42 | -7.44% | 308,335 |
| Sep 11, 2026 | 0.46 | 0.49 | 0.43 | 0.45 | 0.45 | -3.56% | 463,260 |
| Sep 10, 2026 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -3.59% | 338,148 |
| Sep 9, 2026 | 0.49 | 0.52 | 0.41 | 0.48 | 0.48 | -3.45% | 1,190,859 |
| Sep 8, 2026 | 0.55 | 0.56 | 0.48 | 0.50 | 0.50 | -13.15% | 1,699,325 |
| Sep 4, 2026 | 0.75 | 0.76 | 0.56 | 0.58 | 0.58 | -8.15% | 15,295,211 |
| Sep 3, 2026 | 0.93 | 0.96 | 0.58 | 0.63 | 0.63 | -38.97% | 8,595,075 |
| Sep 2, 2026 | 0.91 | 1.15 | 0.90 | 1.03 | 1.03 | 30.05% | 37,034,182 |
| Sep 1, 2026 | 0.83 | 0.90 | 0.74 | 0.79 | 0.79 | 10.68% | 30,258,379 |
| Aug 31, 2026 | 0.70 | 0.83 | 0.67 | 0.72 | 0.72 | 3.47% | 24,743,768 |