Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.38	0.39	0.38	0.38	0.38	0.83%	86,347
May 1, 2026	0.38	0.39	0.37	0.37	0.37	-0.40%	30,484
Apr 30, 2026	0.37	0.40	0.36	0.38	0.38	-1.24%	96,359
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%	305,019
Apr 27, 2026	0.38	0.40	0.37	0.40	0.40	4.13%	295,633
Apr 24, 2026	0.37	0.38	0.37	0.38	0.38	2.43%	151,648
Apr 23, 2026	0.40	0.41	0.35	0.37	0.37	-9.29%	195,221
Apr 22, 2026	0.42	0.43	0.39	0.41	0.41	0.02%	345,105
Apr 21, 2026	0.42	0.43	0.40	0.41	0.41	-4.48%	179,489
Apr 20, 2026	0.41	0.44	0.41	0.43	0.43	0.94%	142,664
Apr 17, 2026	0.42	0.45	0.39	0.42	0.42	-3.90%	656,665
Apr 16, 2026	0.45	0.45	0.42	0.44	0.44	-3.92%	412,086
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%	252,326
Apr 13, 2026	0.35	0.40	0.35	0.39	0.39	9.10%	208,484
Apr 10, 2026	0.35	0.38	0.35	0.36	0.36	-2.84%	63,880
Apr 9, 2026	0.40	0.40	0.36	0.37	0.37	-6.82%	386,737
Apr 8, 2026	0.40	0.42	0.39	0.39	0.39	-2.02%	174,988
Apr 7, 2026	0.37	0.40	0.34	0.40	0.40	5.88%	272,702
Apr 6, 2026	0.35	0.40	0.33	0.38	0.38	14.16%	387,302
Apr 2, 2026	0.32	0.33	0.31	0.33	0.33	3.49%	74,396
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%	84,751
Mar 30, 2026	0.36	0.36	0.31	0.32	0.32	-7.71%	63,676
Mar 27, 2026	0.40	0.40	0.34	0.35	0.35	-8.74%	90,274
Mar 26, 2026	0.41	0.41	0.38	0.38	0.38	-6.00%	68,985
Mar 25, 2026	0.42	0.45	0.39	0.41	0.41	-10.78%	169,279
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
Mar 12, 2026	0.46	0.49	0.46	0.47	0.47	-1.08%	41,573
Mar 11, 2026	0.49	0.51	0.46	0.47	0.47	-4.06%	44,387
Mar 10, 2026	0.49	0.52	0.46	0.49	0.49	3.84%	128,366
Mar 9, 2026	0.49	0.49	0.45	0.47	0.47	-3.69%	53,007
Mar 6, 2026	0.47	0.51	0.46	0.49	0.49	7.69%	125,301
Mar 5, 2026	0.43	0.59	0.42	0.46	0.46	4.60%	1,050,421
Mar 4, 2026	0.43	0.47	0.42	0.44	0.44	3.57%	201,927
Mar 3, 2026	0.45	0.45	0.37	0.42	0.42	-7.61%	183,502
Mar 2, 2026	0.50	0.50	0.45	0.45	0.45	-11.09%	159,082
Feb 27, 2026	0.52	0.55	0.51	0.51	0.51	-3.98%	50,351
Feb 26, 2026	0.52	0.56	0.52	0.53	0.53	-1.39%	77,815
Feb 25, 2026	0.52	0.58	0.52	0.54	0.54	0.56%	103,177
Feb 24, 2026	0.53	0.56	0.51	0.54	0.54	0.13%	45,573
Feb 23, 2026	0.56	0.57	0.51	0.54	0.54	-8.03%	76,045