Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
2.020
-0.050 (-2.42%)
Aug 14, 2025, 10:26 AM - Market open
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.57 | 2.69 | 2.00 | 2.07 | 2.07 | -20.99% | 635,829 |
| Aug 12, 2025 | 2.49 | 2.87 | 2.49 | 2.62 | 2.62 | 5.22% | 517,090 |
| Aug 11, 2025 | 3.12 | 3.18 | 2.26 | 2.49 | 2.49 | -20.19% | 647,289 |
| Aug 8, 2025 | 3.03 | 3.14 | 2.92 | 3.12 | 3.12 | 8.71% | 105,058 |
| Aug 7, 2025 | 3.04 | 3.16 | 2.81 | 2.87 | 2.87 | -5.59% | 183,146 |
| Aug 6, 2025 | 3.23 | 3.30 | 3.00 | 3.04 | 3.04 | -7.46% | 141,558 |
| Aug 5, 2025 | 3.33 | 3.35 | 3.07 | 3.29 | 3.29 | 2.34% | 196,402 |
| Aug 4, 2025 | 3.37 | 3.42 | 3.07 | 3.21 | 3.21 | -6.69% | 200,107 |
| Aug 1, 2025 | 3.39 | 3.45 | 3.20 | 3.44 | 3.44 | 1.47% | 62,970 |
| Jul 31, 2025 | 3.32 | 3.45 | 3.21 | 3.39 | 3.39 | 2.11% | 70,360 |
| Jul 30, 2025 | 3.16 | 3.55 | 3.16 | 3.32 | 3.32 | 0.91% | 134,068 |
| Jul 29, 2025 | 3.45 | 3.51 | 3.19 | 3.29 | 3.29 | -6.80% | 176,698 |
| Jul 28, 2025 | 3.37 | 3.63 | 3.30 | 3.53 | 3.53 | 10.66% | 277,735 |
| Jul 25, 2025 | 3.20 | 3.27 | 3.07 | 3.19 | 3.19 | -2.45% | 139,736 |
| Jul 24, 2025 | 3.22 | 3.43 | 3.21 | 3.27 | 3.27 | 2.83% | 143,319 |
| Jul 23, 2025 | 3.12 | 3.29 | 3.04 | 3.18 | 3.18 | 1.92% | 161,120 |
| Jul 22, 2025 | 3.01 | 3.20 | 2.92 | 3.12 | 3.12 | 3.65% | 203,845 |
| Jul 21, 2025 | 3.20 | 3.30 | 2.95 | 3.01 | 3.01 | -7.10% | 351,368 |
| Jul 18, 2025 | 2.97 | 3.36 | 2.95 | 3.24 | 3.24 | 9.09% | 656,659 |
| Jul 17, 2025 | 3.21 | 3.21 | 2.85 | 2.97 | 2.97 | -7.48% | 734,726 |
| Jul 16, 2025 | 4.63 | 5.14 | 3.13 | 3.21 | 3.21 | -29.45% | 2,221,234 |
| Jul 15, 2025 | 4.54 | 5.07 | 4.27 | 4.55 | 4.55 | -3.19% | 575,808 |
| Jul 14, 2025 | 6.86 | 7.06 | 4.04 | 4.70 | 4.70 | -31.49% | 2,635,647 |
| Jul 11, 2025 | 7.07 | 7.40 | 6.57 | 6.86 | 6.86 | -0.72% | 315,505 |
| Jul 10, 2025 | 6.51 | 7.37 | 6.32 | 6.91 | 6.91 | 5.50% | 553,539 |
| Jul 9, 2025 | 6.36 | 7.25 | 6.36 | 6.55 | 6.55 | -0.46% | 336,408 |
| Jul 8, 2025 | 6.70 | 6.82 | 5.70 | 6.58 | 6.58 | -6.00% | 549,232 |
| Jul 7, 2025 | 6.66 | 7.31 | 6.20 | 7.00 | 7.00 | 4.48% | 1,856,226 |
| Jul 3, 2025 | 6.10 | 7.13 | 5.25 | 6.70 | 6.70 | -20.71% | 3,818,538 |
| Jul 2, 2025 | 8.55 | 8.75 | 7.70 | 8.45 | 8.45 | -2.20% | 333,403 |
| Jul 1, 2025 | 6.87 | 8.74 | 6.55 | 8.64 | 8.64 | 25.95% | 629,003 |
| Jun 30, 2025 | 5.77 | 7.55 | 5.74 | 6.86 | 6.86 | 20.77% | 1,101,784 |
| Jun 27, 2025 | 4.65 | 5.74 | 4.43 | 5.68 | 5.68 | 20.08% | 903,716 |
| Jun 26, 2025 | 4.90 | 4.94 | 4.30 | 4.73 | 4.73 | -4.06% | 399,003 |
| Jun 25, 2025 | 4.05 | 5.06 | 3.90 | 4.93 | 4.93 | 20.83% | 620,728 |
| Jun 24, 2025 | 4.21 | 4.38 | 4.06 | 4.08 | 4.08 | -4.00% | 296,332 |
| Jun 23, 2025 | 4.27 | 4.58 | 3.82 | 4.25 | 4.25 | 2.91% | 557,187 |
| Jun 20, 2025 | 4.03 | 5.75 | 4.01 | 4.13 | 4.13 | 6.72% | 2,029,178 |
| Jun 18, 2025 | 3.29 | 3.98 | 3.29 | 3.87 | 3.87 | 19.44% | 260,278 |
| Jun 17, 2025 | 3.60 | 3.68 | 3.12 | 3.24 | 3.24 | -10.74% | 300,449 |
| Jun 16, 2025 | 2.67 | 3.94 | 2.59 | 3.63 | 3.63 | 36.47% | 1,286,216 |
| Jun 13, 2025 | 2.50 | 2.78 | 2.50 | 2.66 | 2.66 | 7.69% | 319,600 |
| Jun 12, 2025 | 2.83 | 3.10 | 2.39 | 2.47 | 2.47 | -12.41% | 1,224,772 |
| Jun 11, 2025 | 2.84 | 2.88 | 2.70 | 2.82 | 2.82 | 0.53% | 100,990 |
| Jun 10, 2025 | 3.20 | 3.20 | 2.70 | 2.81 | 2.81 | -13.16% | 405,163 |
| Jun 9, 2025 | 2.77 | 3.40 | 2.56 | 3.23 | 3.23 | 20.52% | 1,453,645 |
| Jun 6, 2025 | 2.51 | 2.80 | 2.46 | 2.68 | 2.68 | 8.06% | 267,956 |
| Jun 5, 2025 | 2.41 | 2.54 | 2.41 | 2.48 | 2.48 | 2.48% | 84,435 |
| Jun 4, 2025 | 2.51 | 2.56 | 2.13 | 2.42 | 2.42 | -3.04% | 300,614 |
| Jun 3, 2025 | 2.67 | 2.74 | 2.48 | 2.50 | 2.50 | -7.56% | 123,513 |