Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
2.240
-0.130 (-5.49%)
At close: Sep 26, 2025, 4:00 PM EDT
2.339
+0.099 (4.43%)
After-hours: Sep 26, 2025, 7:45 PM EDT
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.37 | 2.40 | 2.18 | 2.24 | 2.24 | -5.49% | 185,530 |
| Sep 25, 2025 | 2.47 | 2.57 | 2.35 | 2.37 | 2.37 | -1.66% | 135,791 |
| Sep 24, 2025 | 2.39 | 2.47 | 2.32 | 2.41 | 2.41 | 2.55% | 92,823 |
| Sep 23, 2025 | 2.47 | 2.51 | 2.35 | 2.35 | 2.35 | -1.67% | 76,849 |
| Sep 22, 2025 | 2.43 | 2.43 | 2.37 | 2.39 | 2.39 | -1.24% | 749,553 |
| Sep 19, 2025 | 2.36 | 2.42 | 2.31 | 2.42 | 2.42 | 1.68% | 107,233 |
| Sep 18, 2025 | 2.30 | 2.44 | 2.25 | 2.38 | 2.38 | 3.48% | 46,309 |
| Sep 17, 2025 | 2.30 | 2.40 | 2.27 | 2.30 | 2.30 | -1.71% | 85,841 |
| Sep 16, 2025 | 2.27 | 2.37 | 2.25 | 2.34 | 2.34 | - | 21,245 |
| Sep 15, 2025 | 2.37 | 2.38 | 2.28 | 2.34 | 2.34 | - | 91,237 |
| Sep 12, 2025 | 2.16 | 2.54 | 2.16 | 2.34 | 2.34 | 7.34% | 351,052 |
| Sep 11, 2025 | 2.22 | 2.39 | 2.13 | 2.18 | 2.18 | -4.39% | 169,664 |
| Sep 10, 2025 | 2.19 | 2.30 | 2.12 | 2.28 | 2.28 | 5.07% | 152,668 |
| Sep 9, 2025 | 2.01 | 2.34 | 2.00 | 2.17 | 2.17 | 6.37% | 403,646 |
| Sep 8, 2025 | 1.90 | 2.20 | 1.88 | 2.04 | 2.04 | 10.27% | 353,038 |
| Sep 5, 2025 | 1.89 | 1.90 | 1.78 | 1.85 | 1.85 | -2.63% | 109,318 |
| Sep 4, 2025 | 1.92 | 1.96 | 1.77 | 1.90 | 1.90 | -1.04% | 169,287 |
| Sep 3, 2025 | 1.97 | 2.02 | 1.90 | 1.92 | 1.92 | -3.03% | 119,291 |
| Sep 2, 2025 | 1.96 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 55,480 |
| Aug 29, 2025 | 2.02 | 2.10 | 1.91 | 2.00 | 2.00 | -2.91% | 199,778 |
| Aug 28, 2025 | 2.10 | 2.13 | 2.02 | 2.06 | 2.06 | -1.90% | 82,747 |
| Aug 27, 2025 | 2.19 | 2.21 | 2.08 | 2.10 | 2.10 | -3.67% | 43,525 |
| Aug 26, 2025 | 2.12 | 2.20 | 2.08 | 2.18 | 2.18 | 4.31% | 120,138 |
| Aug 25, 2025 | 2.09 | 2.15 | 2.06 | 2.09 | 2.09 | - | 66,859 |
| Aug 22, 2025 | 1.99 | 2.15 | 1.95 | 2.09 | 2.09 | 3.47% | 234,309 |
| Aug 21, 2025 | 1.96 | 2.12 | 1.95 | 2.02 | 2.02 | 0.50% | 1,089,491 |
| Aug 20, 2025 | 2.00 | 2.04 | 1.87 | 2.01 | 2.01 | 2.55% | 115,260 |
| Aug 19, 2025 | 2.20 | 2.21 | 1.92 | 1.96 | 1.96 | -9.68% | 254,381 |
| Aug 18, 2025 | 2.05 | 2.24 | 1.95 | 2.17 | 2.17 | 9.32% | 191,845 |
| Aug 15, 2025 | 1.98 | 2.08 | 1.91 | 1.99 | 1.99 | -2.70% | 127,916 |
| Aug 14, 2025 | 2.03 | 2.13 | 1.86 | 2.04 | 2.04 | -1.45% | 316,510 |
| Aug 13, 2025 | 2.57 | 2.69 | 2.00 | 2.07 | 2.07 | -20.99% | 639,773 |
| 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 |