Skip to main content
Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
0.490
+0.035 (7.69%)
At close: Mar 6, 2026, 4:00 PM EST
0.500
+0.010 (2.02%)
After-hours: Mar 6, 2026, 7:52 PM EST

Netcapital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.470.510.460.490.497.69%122,078
Mar 5, 20260.430.590.420.460.464.60%934,627
Mar 4, 20260.430.470.420.440.443.57%199,426
Mar 3, 20260.450.450.370.420.42-7.61%165,990
Mar 2, 20260.500.500.450.450.45-11.09%129,473
Feb 27, 20260.520.550.510.510.51-3.98%48,321
Feb 26, 20260.520.560.520.530.53-1.39%77,814
Feb 25, 20260.520.580.520.540.540.56%103,160
Feb 24, 20260.530.560.510.540.540.13%45,573
Feb 23, 20260.560.570.510.540.54-8.03%74,493
Feb 20, 20260.610.610.580.580.58-5.80%52,985
Feb 19, 20260.550.620.530.620.6214.29%178,632
Feb 18, 20260.550.560.540.540.544.39%72,493
Feb 17, 20260.540.540.500.520.52-4.77%59,403
Feb 13, 20260.540.560.520.540.54-3.06%87,236
Feb 12, 20260.580.580.530.560.563.12%79,000
Feb 11, 20260.590.590.540.550.55-4.40%124,092
Feb 10, 20260.620.620.570.570.57-6.03%118,375
Feb 9, 20260.660.660.610.610.61-0.87%82,610
Feb 6, 20260.590.640.580.610.617.31%202,365
Feb 5, 20260.640.640.570.570.57-11.51%206,134
Feb 4, 20260.680.690.640.640.64-6.58%99,502
Feb 3, 20260.690.700.660.690.69-0.89%125,073
Feb 2, 20260.700.730.690.700.70-2.22%87,821
Jan 30, 20260.720.740.700.710.71-3.65%110,911
Jan 29, 20260.770.770.700.740.74-5.01%146,444
Jan 28, 20260.780.780.740.780.781.03%423,814
Jan 27, 20260.730.770.710.770.772.69%145,206
Jan 26, 20260.800.800.690.750.75-0.56%1,003,520
Jan 23, 20260.730.770.710.750.757.00%271,246
Jan 22, 20260.690.730.670.700.706.13%274,683
Jan 21, 20260.670.690.660.660.66-1.92%215,966
Jan 20, 20260.680.700.610.680.68-1.77%338,341
Jan 16, 20260.710.710.670.690.69-5.56%329,693
Jan 15, 20260.740.750.700.730.73-3.41%141,894
Jan 14, 20260.730.760.720.760.760.87%163,443
Jan 13, 20260.770.790.720.750.75-6.36%466,547
Jan 12, 20260.800.840.760.800.80-4.53%464,915
Jan 9, 20260.800.870.790.840.846.08%846,450
Jan 8, 20260.720.890.710.790.796.68%2,136,171
Jan 7, 20260.840.840.690.740.748.72%24,864,311
Jan 6, 20260.640.680.610.680.683.20%315,993
Jan 5, 20260.650.680.640.660.660.20%248,118
Jan 2, 20260.660.680.640.660.66-0.15%85,399
Dec 31, 20250.700.700.650.660.66-6.43%232,108
Dec 30, 20250.680.720.680.710.711.42%135,868
Dec 29, 20250.770.770.690.700.70-9.45%372,116
Dec 26, 20250.810.810.760.770.77-2.61%258,842
Dec 24, 20250.800.810.780.790.79-4.34%130,142
Dec 23, 20250.870.870.770.820.82-7.05%319,300
Dec 22, 20250.910.960.850.890.89-3.02%638,728
Dec 19, 20250.850.920.850.910.915.53%230,906
Dec 18, 20251.001.010.860.870.87-13.38%778,691
Dec 17, 20251.081.131.001.001.00-8.26%487,717
Dec 16, 20251.091.281.091.091.09-2.68%960,739
Dec 15, 20251.161.231.081.121.122.75%1,349,447
Dec 12, 20251.071.671.061.091.092.83%14,293,892
Dec 11, 20251.071.170.971.061.06-8.62%2,209,817
Dec 10, 20251.181.381.011.161.16-17.14%7,681,475
Dec 9, 20251.041.941.031.401.40112.48%283,775,290
Dec 8, 20250.840.840.620.660.66-21.68%13,557,755
Dec 5, 20250.910.980.830.840.84-7.56%219,306
Dec 4, 20251.031.050.890.910.91-8.03%226,567
Dec 3, 20251.031.150.960.990.99-1.53%401,346
Dec 2, 20251.201.200.811.011.01-15.55%846,998
Dec 1, 20250.911.260.911.191.1929.33%889,065
Nov 28, 20250.970.990.920.920.92-7.81%140,596
Nov 26, 20251.111.300.951.001.00-6.29%494,523
Nov 25, 20250.911.090.911.071.0714.90%221,781
Nov 24, 20250.840.970.810.930.9312.04%222,203
Nov 21, 20250.720.950.690.830.8319.90%1,422,313
Nov 20, 20251.061.070.630.690.69-34.29%1,763,974
Nov 19, 20251.681.681.031.051.05-37.13%789,732
Nov 18, 20251.661.761.661.671.67-3.86%53,279
Nov 17, 20251.851.891.661.741.74-4.03%81,771
Nov 14, 20251.811.891.801.811.81-3.21%16,835
Nov 13, 20251.891.931.781.871.87-2.60%71,098
Nov 12, 20251.942.001.891.921.92-1.54%34,140
Nov 11, 20251.912.001.901.951.95-13,508
Nov 10, 20251.902.091.901.951.952.63%33,413
Nov 7, 20251.852.001.751.901.901.60%78,688
Nov 6, 20251.982.011.841.871.87-6.50%79,505
Nov 5, 20251.952.041.952.002.003.09%24,316
Nov 4, 20252.022.111.941.941.94-6.73%69,986
Nov 3, 20252.152.202.012.082.08-4.15%66,727
Oct 31, 20252.052.202.052.172.174.33%38,082
Oct 30, 20252.042.102.032.082.084.52%46,734
Oct 29, 20252.192.221.891.991.99-8.72%228,292
Oct 28, 20252.362.372.182.182.18-8.02%79,977
Oct 27, 20252.352.402.312.372.37-0.84%41,115
Oct 24, 20252.402.452.332.392.390.42%47,780
Oct 23, 20252.472.542.332.382.38-4.03%103,853
Oct 22, 20252.352.522.332.482.483.33%78,792
Oct 21, 20252.272.512.272.402.403.90%101,371
Oct 20, 20252.212.312.212.312.313.12%27,824
Oct 17, 20252.252.252.202.242.24-27,059
Oct 16, 20252.302.312.222.242.24-2.40%37,864
Oct 15, 20252.312.352.232.302.30-0.65%55,108
Oct 14, 20252.412.412.202.312.31-1.99%113,190
Oct 13, 20252.322.382.292.362.362.03%25,881