Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.81	0.85	0.70	0.80	0.80	-2.89%	248,217
Jun 11, 2026	0.84	0.89	0.78	0.82	0.82	-7.78%	266,784
Jun 10, 2026	0.87	0.89	0.83	0.89	0.89	2.10%	194,975
Jun 9, 2026	0.91	0.94	0.82	0.87	0.87	-11.24%	592,487
Jun 8, 2026	0.95	0.99	0.95	0.99	0.99	5.73%	274,322
Jun 5, 2026	1.01	1.01	0.88	0.93	0.93	-8.63%	625,914
Jun 4, 2026	0.99	1.06	0.93	1.02	1.02	0.99%	949,556
Jun 3, 2026	0.95	1.15	0.90	1.01	1.01	12.04%	1,615,434
Jun 2, 2026	0.90	1.17	0.90	0.90	0.90	0.17%	1,606,086
Jun 1, 2026	0.85	1.08	0.84	0.90	0.90	-18.18%	1,768,279
May 29, 2026	1.27	1.35	0.93	1.10	1.10	-38.55%	3,664,115
May 28, 2026	1.35	1.87	1.31	1.79	1.79	13.65%	4,720,928
May 27, 2026	1.30	1.61	1.30	1.58	1.58	47.20%	27,933,547
May 26, 2026	0.83	1.12	0.74	1.07	1.07	30.65%	4,286,166
May 22, 2026	0.78	0.87	0.71	0.82	0.82	-0.12%	7,227,688
May 21, 2026	0.54	0.96	0.52	0.82	0.82	80.66%	132,727,104
May 20, 2026	0.38	0.46	0.37	0.45	0.45	24.02%	2,902,789
May 19, 2026	0.38	0.40	0.37	0.37	0.37	-2.66%	188,713
May 18, 2026	0.37	0.39	0.37	0.38	0.38	-0.08%	46,846
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
May 12, 2026	0.43	0.43	0.40	0.41	0.41	-7.48%	188,262
May 11, 2026	0.40	0.44	0.40	0.44	0.44	10.81%	618,267
May 8, 2026	0.38	0.40	0.35	0.40	0.40	4.04%	1,075,653
May 7, 2026	0.38	0.40	0.37	0.38	0.38	-3.88%	883,645
May 6, 2026	0.38	0.42	0.38	0.40	0.40	2.37%	331,446
May 5, 2026	0.38	0.40	0.38	0.39	0.39	2.84%	139,391
May 4, 2026	0.38	0.39	0.38	0.38	0.38	0.83%	132,183
May 1, 2026	0.38	0.39	0.37	0.37	0.37	-0.40%	110,303
Apr 30, 2026	0.37	0.40	0.36	0.38	0.38	-1.24%	99,355
Apr 29, 2026	0.39	0.39	0.38	0.38	0.38	-3.75%	95,529
Apr 28, 2026	0.40	0.42	0.39	0.40	0.40	-0.18%	315,939
Apr 27, 2026	0.38	0.40	0.37	0.40	0.40	4.13%	306,882
Apr 24, 2026	0.37	0.38	0.37	0.38	0.38	2.43%	191,049
Apr 23, 2026	0.40	0.41	0.35	0.37	0.37	-9.29%	328,580
Apr 22, 2026	0.42	0.43	0.39	0.41	0.41	0.02%	362,155
Apr 21, 2026	0.42	0.43	0.40	0.41	0.41	-4.48%	182,009
Apr 20, 2026	0.41	0.44	0.41	0.43	0.43	0.94%	237,745
Apr 17, 2026	0.42	0.45	0.39	0.42	0.42	-3.90%	685,085
Apr 16, 2026	0.45	0.45	0.42	0.44	0.44	-3.92%	456,284
Apr 15, 2026	0.44	0.47	0.43	0.46	0.46	9.10%	297,881
Apr 14, 2026	0.40	0.44	0.39	0.42	0.42	8.39%	370,761
Apr 13, 2026	0.35	0.40	0.35	0.39	0.39	9.10%	225,004
Apr 10, 2026	0.35	0.38	0.35	0.36	0.36	-2.84%	63,939
Apr 9, 2026	0.40	0.40	0.36	0.37	0.37	-6.82%	408,304
Apr 8, 2026	0.40	0.42	0.39	0.39	0.39	-2.02%	175,352
Apr 7, 2026	0.37	0.40	0.34	0.40	0.40	5.88%	272,953
Apr 6, 2026	0.35	0.40	0.33	0.38	0.38	14.16%	407,659
Apr 2, 2026	0.32	0.33	0.31	0.33	0.33	3.49%	85,962