Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
5.68
+0.95 (20.08%)
Jun 27, 2025, 4:00 PM - Market closed
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 2.61 | 2.85 | 2.36 | 2.70 | 2.70 | 1.12% | 275,737 |
| May 30, 2025 | 2.03 | 2.79 | 2.03 | 2.67 | 2.67 | 32.18% | 1,551,837 |
| May 29, 2025 | 2.06 | 2.06 | 1.95 | 2.02 | 2.02 | -0.98% | 82,597 |
| May 28, 2025 | 2.05 | 2.07 | 1.92 | 2.04 | 2.04 | -0.24% | 194,032 |
| May 27, 2025 | 1.91 | 2.19 | 1.90 | 2.05 | 2.05 | 7.63% | 376,471 |
| May 23, 2025 | 1.94 | 1.99 | 1.86 | 1.90 | 1.90 | - | 35,070 |
| May 22, 2025 | 2.00 | 2.00 | 1.86 | 1.90 | 1.90 | - | 60,649 |
| May 21, 2025 | 2.03 | 2.10 | 1.86 | 1.90 | 1.90 | -8.65% | 112,001 |
| May 20, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.96% | 14,931 |
| May 19, 2025 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | 12,850 |
| May 16, 2025 | 2.00 | 2.10 | 1.96 | 2.02 | 2.02 | -0.30% | 47,501 |
| May 15, 2025 | 2.01 | 2.04 | 1.90 | 2.03 | 2.03 | -0.69% | 39,517 |
| May 14, 2025 | 1.92 | 2.04 | 1.88 | 2.04 | 2.04 | 7.94% | 96,525 |
| May 13, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -4.06% | 39,491 |
| May 12, 2025 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | 2.60% | 18,436 |
| May 9, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 3.78% | 43,798 |
| May 8, 2025 | 1.81 | 1.85 | 1.75 | 1.85 | 1.85 | - | 64,814 |
| May 7, 2025 | 1.82 | 1.85 | 1.76 | 1.85 | 1.85 | 2.21% | 54,923 |
| May 6, 2025 | 1.90 | 1.95 | 1.79 | 1.81 | 1.81 | -9.95% | 169,923 |
| May 5, 2025 | 2.06 | 2.07 | 2.00 | 2.01 | 2.01 | -5.01% | 76,057 |
| May 2, 2025 | 2.02 | 2.15 | 1.98 | 2.12 | 2.12 | 3.73% | 46,171 |
| May 1, 2025 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 11,192 |
| Apr 30, 2025 | 1.99 | 2.04 | 1.96 | 2.02 | 2.02 | 1.00% | 30,005 |
| Apr 29, 2025 | 1.99 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 11,240 |
| Apr 28, 2025 | 1.96 | 2.05 | 1.91 | 2.05 | 2.05 | 4.59% | 51,521 |
| Apr 25, 2025 | 1.93 | 2.00 | 1.92 | 1.96 | 1.96 | -0.76% | 11,439 |
| Apr 24, 2025 | 1.98 | 2.05 | 1.93 | 1.98 | 1.98 | -0.25% | 56,362 |
| Apr 23, 2025 | 1.97 | 2.00 | 1.91 | 1.98 | 1.98 | 2.59% | 41,324 |
| Apr 22, 2025 | 1.86 | 1.96 | 1.86 | 1.93 | 1.93 | 0.52% | 14,026 |
| Apr 21, 2025 | 1.89 | 1.93 | 1.80 | 1.92 | 1.92 | 1.59% | 15,584 |
| Apr 17, 2025 | 1.92 | 1.94 | 1.85 | 1.89 | 1.89 | -2.58% | 20,018 |
| Apr 16, 2025 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -0.51% | 34,107 |