Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.22	0.23	0.22	0.23	0.23	0.57%	108,414
Aug 18, 2026	0.21	0.25	0.21	0.23	0.23	-28.62%	1,163,643
Aug 17, 2026	0.31	0.33	0.31	0.32	0.32	0.73%	140,684
Aug 14, 2026	0.28	0.34	0.28	0.32	0.32	-3.41%	373,722
Aug 13, 2026	0.23	0.35	0.23	0.33	0.33	-0.91%	17,899,159
Aug 12, 2026	0.35	0.37	0.32	0.33	0.33	-5.37%	268,105
Aug 11, 2026	0.38	0.38	0.35	0.35	0.35	-12.82%	281,436
Aug 10, 2026	0.44	0.45	0.37	0.40	0.40	-2.36%	172,202
Aug 7, 2026	0.41	0.44	0.41	0.41	0.41	-2.35%	35,944
Aug 6, 2026	0.43	0.43	0.41	0.42	0.42	2.86%	29,591
Aug 5, 2026	0.43	0.44	0.41	0.41	0.41	-5.14%	28,682
Aug 4, 2026	0.43	0.45	0.40	0.43	0.43	10.98%	65,881
Aug 3, 2026	0.38	0.44	0.38	0.39	0.39	3.93%	204,492
Jul 31, 2026	0.37	0.39	0.36	0.37	0.37	0.73%	78,826
Jul 30, 2026	0.38	0.38	0.36	0.37	0.37	2.91%	52,497
Jul 29, 2026	0.39	0.41	0.36	0.36	0.36	-4.47%	83,312
Jul 28, 2026	0.40	0.40	0.38	0.38	0.38	-0.74%	41,575
Jul 27, 2026	0.43	0.43	0.38	0.38	0.38	-5.01%	61,521
Jul 24, 2026	0.41	0.43	0.40	0.40	0.40	-0.91%	76,436
Jul 23, 2026	0.41	0.42	0.40	0.40	0.40	0.85%	58,281
Jul 22, 2026	0.41	0.41	0.40	0.40	0.40	-3.26%	63,935
Jul 21, 2026	0.41	0.42	0.40	0.41	0.41	-0.07%	42,240
Jul 20, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	26,527
Jul 17, 2026	0.41	0.42	0.40	0.42	0.42	-5.19%	81,196
Jul 16, 2026	0.44	0.44	0.41	0.44	0.44	-0.32%	58,907
Jul 15, 2026	0.46	0.46	0.43	0.44	0.44	-2.65%	73,743
Jul 14, 2026	0.48	0.49	0.44	0.46	0.46	-1.19%	59,155
Jul 13, 2026	0.48	0.49	0.46	0.46	0.46	-2.78%	99,558
Jul 10, 2026	0.50	0.51	0.46	0.48	0.48	-6.48%	183,515
Jul 9, 2026	0.54	0.54	0.50	0.51	0.51	-8.30%	138,225
Jul 8, 2026	0.55	0.59	0.50	0.55	0.55	-3.63%	250,444
Jul 7, 2026	0.54	0.61	0.54	0.58	0.58	4.05%	679,381
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