Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.55	0.56	0.48	0.50	0.50	-13.15%	1,631,780
Sep 4, 2026	0.75	0.76	0.56	0.58	0.58	-8.15%	14,636,755
Sep 3, 2026	0.93	0.96	0.58	0.63	0.63	-38.97%	5,109,614
Sep 2, 2026	0.91	1.15	0.90	1.03	1.03	30.05%	36,555,187
Sep 1, 2026	0.83	0.90	0.74	0.79	0.79	10.68%	29,670,521
Aug 31, 2026	0.70	0.83	0.67	0.72	0.72	3.47%	23,665,728
Aug 28, 2026	0.59	1.04	0.53	0.69	0.69	28.41%	105,495,041
Aug 27, 2026	0.63	0.74	0.50	0.54	0.54	7.55%	94,407,503
Aug 26, 2026	0.43	0.59	0.40	0.50	0.50	-13.66%	13,169,150
Aug 25, 2026	0.27	0.81	0.26	0.58	0.58	126.83%	496,254,470
Aug 24, 2026	0.24	0.27	0.23	0.26	0.26	7.08%	1,142,546
Aug 21, 2026	0.24	0.24	0.23	0.24	0.24	2.27%	84,470
Aug 20, 2026	0.24	0.24	0.22	0.23	0.23	1.83%	177,015
Aug 19, 2026	0.22	0.23	0.22	0.23	0.23	0.57%	110,515
Aug 18, 2026	0.21	0.25	0.21	0.23	0.23	-28.62%	1,174,713
Aug 17, 2026	0.31	0.33	0.31	0.32	0.32	0.73%	141,056
Aug 14, 2026	0.28	0.34	0.28	0.32	0.32	-3.41%	375,150
Aug 13, 2026	0.23	0.35	0.23	0.33	0.33	-0.91%	18,017,943
Aug 12, 2026	0.35	0.37	0.32	0.33	0.33	-5.37%	339,464
Aug 11, 2026	0.38	0.38	0.35	0.35	0.35	-12.82%	283,031
Aug 10, 2026	0.44	0.45	0.37	0.40	0.40	-2.36%	214,859
Aug 7, 2026	0.41	0.44	0.41	0.41	0.41	-2.35%	36,844
Aug 6, 2026	0.43	0.43	0.41	0.42	0.42	2.86%	31,539
Aug 5, 2026	0.43	0.44	0.41	0.41	0.41	-5.14%	30,570
Aug 4, 2026	0.43	0.45	0.40	0.43	0.43	10.98%	67,922
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