Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.33	0.33	0.32	0.32	0.32	-0.56%	46,231
Mar 31, 2026	0.34	0.34	0.31	0.32	0.32	-0.12%	84,857
Mar 30, 2026	0.36	0.36	0.31	0.32	0.32	-7.71%	66,292
Mar 27, 2026	0.40	0.40	0.34	0.35	0.35	-8.74%	90,297
Mar 26, 2026	0.41	0.41	0.38	0.38	0.38	-6.00%	69,058
Mar 25, 2026	0.42	0.45	0.39	0.41	0.41	-10.78%	170,679
Mar 24, 2026	0.46	0.46	0.43	0.46	0.46	-3.36%	25,339
Mar 23, 2026	0.48	0.49	0.45	0.47	0.47	-2.55%	49,913
Mar 20, 2026	0.50	0.50	0.45	0.49	0.49	-6.24%	149,738
Mar 19, 2026	0.52	0.53	0.49	0.52	0.52	-3.09%	66,391
Mar 18, 2026	0.50	0.54	0.49	0.53	0.53	5.11%	107,617
Mar 17, 2026	0.50	0.53	0.48	0.51	0.51	-0.31%	283,550
Mar 16, 2026	0.50	0.54	0.48	0.51	0.51	12.81%	2,221,675
Mar 13, 2026	0.45	0.48	0.45	0.45	0.45	-2.77%	32,900