Skip to main content
Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
0.841
-0.069 (-7.56%)
At close: Dec 5, 2025, 4:00 PM EST
0.832
-0.009 (-1.08%)
After-hours: Dec 5, 2025, 7:55 PM EST

Netcapital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.910.980.830.840.84-7.56%205,574
Dec 4, 20251.031.050.890.910.91-8.03%222,849
Dec 3, 20251.031.150.960.990.99-1.53%391,845
Dec 2, 20251.201.200.811.011.01-15.55%845,859
Dec 1, 20250.911.260.911.191.1929.33%674,191
Nov 28, 20250.970.990.920.920.92-7.81%139,251
Nov 26, 20251.111.300.951.001.00-6.29%491,726
Nov 25, 20250.911.090.911.071.0714.90%214,202
Nov 24, 20250.840.970.810.930.9312.04%222,203
Nov 21, 20250.720.950.690.830.8319.90%1,350,896
Nov 20, 20251.061.070.630.690.69-34.29%1,754,955
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
Oct 10, 20252.502.572.282.312.31-6.85%63,888
Oct 9, 20252.352.532.342.482.485.98%147,589
Oct 8, 20252.332.392.282.342.342.41%82,021
Oct 7, 20252.752.752.262.292.29-10.04%154,748
Oct 6, 20252.602.602.482.542.540.40%58,378
Oct 3, 20252.482.592.452.532.532.43%86,797
Oct 2, 20252.502.532.432.472.471.23%37,454
Oct 1, 20252.422.452.352.442.441.67%28,389
Sep 30, 20252.422.422.352.402.400.84%35,689
Sep 29, 20252.212.442.212.382.386.25%43,415
Sep 26, 20252.372.402.182.242.24-5.49%185,530
Sep 25, 20252.472.572.352.372.37-1.66%135,791
Sep 24, 20252.392.472.322.412.412.55%92,823
Sep 23, 20252.472.512.352.352.35-1.67%76,849
Sep 22, 20252.432.432.372.392.39-1.24%749,553
Sep 19, 20252.362.422.312.422.421.68%107,233
Sep 18, 20252.302.442.252.382.383.48%46,309
Sep 17, 20252.302.402.272.302.30-1.71%85,841
Sep 16, 20252.272.372.252.342.34-21,245
Sep 15, 20252.372.382.282.342.34-91,237
Sep 12, 20252.162.542.162.342.347.34%351,052
Sep 11, 20252.222.392.132.182.18-4.39%169,664
Sep 10, 20252.192.302.122.282.285.07%152,668
Sep 9, 20252.012.342.002.172.176.37%403,646
Sep 8, 20251.902.201.882.042.0410.27%353,038
Sep 5, 20251.891.901.781.851.85-2.63%109,318
Sep 4, 20251.921.961.771.901.90-1.04%169,287
Sep 3, 20251.972.021.901.921.92-3.03%122,747
Sep 2, 20251.962.041.951.981.98-1.00%55,480
Aug 29, 20252.022.101.912.002.00-2.91%199,778
Aug 28, 20252.102.132.022.062.06-1.90%82,747
Aug 27, 20252.192.212.082.102.10-3.67%43,525
Aug 26, 20252.122.202.082.182.184.31%120,138
Aug 25, 20252.092.152.062.092.09-66,859
Aug 22, 20251.992.151.952.092.093.47%234,309
Aug 21, 20251.962.121.952.022.020.50%1,089,491
Aug 20, 20252.002.041.872.012.012.55%115,260
Aug 19, 20252.202.211.921.961.96-9.68%254,381
Aug 18, 20252.052.241.952.172.179.32%191,845
Aug 15, 20251.982.081.911.991.99-2.70%127,916
Aug 14, 20252.032.131.862.042.04-1.45%316,510
Aug 13, 20252.572.692.002.072.07-20.99%639,773
Aug 12, 20252.492.872.492.622.625.22%517,090
Aug 11, 20253.123.182.262.492.49-20.19%647,289
Aug 8, 20253.033.142.923.123.128.71%105,058
Aug 7, 20253.043.162.812.872.87-5.59%183,146
Aug 6, 20253.233.303.003.043.04-7.46%141,558
Aug 5, 20253.333.353.073.293.292.34%196,402
Aug 4, 20253.373.423.073.213.21-6.69%200,107
Aug 1, 20253.393.453.203.443.441.47%62,970
Jul 31, 20253.323.453.213.393.392.11%70,360
Jul 30, 20253.163.553.163.323.320.91%134,068
Jul 29, 20253.453.513.193.293.29-6.80%176,698
Jul 28, 20253.373.633.303.533.5310.66%277,735
Jul 25, 20253.203.273.073.193.19-2.45%139,736
Jul 24, 20253.223.433.213.273.272.83%143,319
Jul 23, 20253.123.293.043.183.181.92%161,120
Jul 22, 20253.013.202.923.123.123.65%203,845
Jul 21, 20253.203.302.953.013.01-7.10%351,368
Jul 18, 20252.973.362.953.243.249.09%656,659
Jul 17, 20253.213.212.852.972.97-7.48%734,726