Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.52	0.60	0.51	0.57	0.57	9.21%	611,509
Jun 25, 2026	0.56	0.56	0.51	0.52	0.52	-6.09%	132,301
Jun 24, 2026	0.61	0.66	0.55	0.55	0.55	-7.69%	196,934
Jun 23, 2026	0.61	0.65	0.58	0.60	0.60	-3.84%	82,660
Jun 22, 2026	0.67	0.69	0.60	0.63	0.63	-9.98%	178,798
Jun 18, 2026	0.68	0.75	0.66	0.69	0.69	-0.39%	184,971
Jun 17, 2026	0.66	0.70	0.62	0.70	0.70	1.74%	262,103
Jun 16, 2026	0.75	0.77	0.67	0.69	0.69	-10.21%	175,994
Jun 15, 2026	0.83	0.83	0.75	0.76	0.76	-4.59%	138,203
Jun 12, 2026	0.81	0.85	0.70	0.80	0.80	-2.89%	248,217
Jun 11, 2026	0.84	0.89	0.78	0.82	0.82	-7.78%	266,784
Jun 10, 2026	0.87	0.89	0.83	0.89	0.89	2.10%	194,975
Jun 9, 2026	0.91	0.94	0.82	0.87	0.87	-11.24%	592,487
Jun 8, 2026	0.95	0.99	0.95	0.99	0.99	5.73%	274,322
Jun 5, 2026	1.01	1.01	0.88	0.93	0.93	-8.63%	625,914
Jun 4, 2026	0.99	1.06	0.93	1.02	1.02	0.99%	949,556
Jun 3, 2026	0.95	1.15	0.90	1.01	1.01	12.04%	1,615,434
Jun 2, 2026	0.90	1.17	0.90	0.90	0.90	0.17%	1,606,086
Jun 1, 2026	0.85	1.08	0.84	0.90	0.90	-18.18%	1,768,279
May 29, 2026	1.27	1.35	0.93	1.10	1.10	-38.55%	3,664,115
May 28, 2026	1.35	1.87	1.31	1.79	1.79	13.65%	4,720,928
May 27, 2026	1.30	1.61	1.30	1.58	1.58	47.20%	27,933,547
May 26, 2026	0.83	1.12	0.74	1.07	1.07	30.65%	4,286,166
May 22, 2026	0.78	0.87	0.71	0.82	0.82	-0.12%	7,227,688
May 21, 2026	0.54	0.96	0.52	0.82	0.82	80.66%	132,727,104
May 20, 2026	0.38	0.46	0.37	0.45	0.45	24.02%	2,902,789
May 19, 2026	0.38	0.40	0.37	0.37	0.37	-2.66%	188,713
May 18, 2026	0.37	0.39	0.37	0.38	0.38	-0.08%	46,846
May 15, 2026	0.38	0.39	0.37	0.38	0.38	-1.00%	171,443
May 14, 2026	0.38	0.40	0.37	0.38	0.38	-1.53%	164,422
May 13, 2026	0.40	0.41	0.38	0.39	0.39	-5.16%	220,770
May 12, 2026	0.43	0.43	0.40	0.41	0.41	-7.48%	188,262
May 11, 2026	0.40	0.44	0.40	0.44	0.44	10.81%	618,267
May 8, 2026	0.38	0.40	0.35	0.40	0.40	4.04%	1,075,653
May 7, 2026	0.38	0.40	0.37	0.38	0.38	-3.88%	883,645
May 6, 2026	0.38	0.42	0.38	0.40	0.40	2.37%	331,446
May 5, 2026	0.38	0.40	0.38	0.39	0.39	2.84%	139,391
May 4, 2026	0.38	0.39	0.38	0.38	0.38	0.83%	132,183
May 1, 2026	0.38	0.39	0.37	0.37	0.37	-0.40%	110,303
Apr 30, 2026	0.37	0.40	0.36	0.38	0.38	-1.24%	99,355
Apr 29, 2026	0.39	0.39	0.38	0.38	0.38	-3.75%	95,529
Apr 28, 2026	0.40	0.42	0.39	0.40	0.40	-0.18%	315,939
Apr 27, 2026	0.38	0.40	0.37	0.40	0.40	4.13%	306,882
Apr 24, 2026	0.37	0.38	0.37	0.38	0.38	2.43%	191,049
Apr 23, 2026	0.40	0.41	0.35	0.37	0.37	-9.29%	328,580
Apr 22, 2026	0.42	0.43	0.39	0.41	0.41	0.02%	362,155
Apr 21, 2026	0.42	0.43	0.40	0.41	0.41	-4.48%	182,009
Apr 20, 2026	0.41	0.44	0.41	0.43	0.43	0.94%	237,745
Apr 17, 2026	0.42	0.45	0.39	0.42	0.42	-3.90%	685,085
Apr 16, 2026	0.45	0.45	0.42	0.44	0.44	-3.92%	456,284
Apr 15, 2026	0.44	0.47	0.43	0.46	0.46	9.10%	297,881
Apr 14, 2026	0.40	0.44	0.39	0.42	0.42	8.39%	370,761
Apr 13, 2026	0.35	0.40	0.35	0.39	0.39	9.10%	225,004
Apr 10, 2026	0.35	0.38	0.35	0.36	0.36	-2.84%	63,939
Apr 9, 2026	0.40	0.40	0.36	0.37	0.37	-6.82%	408,304
Apr 8, 2026	0.40	0.42	0.39	0.39	0.39	-2.02%	175,352
Apr 7, 2026	0.37	0.40	0.34	0.40	0.40	5.88%	272,953
Apr 6, 2026	0.35	0.40	0.33	0.38	0.38	14.16%	407,659
Apr 2, 2026	0.32	0.33	0.31	0.33	0.33	3.49%	85,962
Apr 1, 2026	0.33	0.33	0.32	0.32	0.32	-0.56%	46,231
Mar 31, 2026	0.34	0.34	0.31	0.32	0.32	-0.12%	84,857
Mar 30, 2026	0.36	0.36	0.31	0.32	0.32	-7.71%	66,292
Mar 27, 2026	0.40	0.40	0.34	0.35	0.35	-8.74%	90,297
Mar 26, 2026	0.41	0.41	0.38	0.38	0.38	-6.00%	69,058
Mar 25, 2026	0.42	0.45	0.39	0.41	0.41	-10.78%	170,679
Mar 24, 2026	0.46	0.46	0.43	0.46	0.46	-3.36%	25,339
Mar 23, 2026	0.48	0.49	0.45	0.47	0.47	-2.55%	49,913
Mar 20, 2026	0.50	0.50	0.45	0.49	0.49	-6.24%	149,738
Mar 19, 2026	0.52	0.53	0.49	0.52	0.52	-3.09%	66,391
Mar 18, 2026	0.50	0.54	0.49	0.53	0.53	5.11%	107,617
Mar 17, 2026	0.50	0.53	0.48	0.51	0.51	-0.31%	283,550
Mar 16, 2026	0.50	0.54	0.48	0.51	0.51	12.81%	2,221,675
Mar 13, 2026	0.45	0.48	0.45	0.45	0.45	-2.77%	32,900
Mar 12, 2026	0.46	0.49	0.46	0.47	0.47	-1.08%	41,573
Mar 11, 2026	0.49	0.51	0.46	0.47	0.47	-4.06%	44,387
Mar 10, 2026	0.49	0.52	0.46	0.49	0.49	3.84%	128,366
Mar 9, 2026	0.49	0.49	0.45	0.47	0.47	-3.69%	53,007
Mar 6, 2026	0.47	0.51	0.46	0.49	0.49	7.69%	125,301
Mar 5, 2026	0.43	0.59	0.42	0.46	0.46	4.60%	1,050,421
Mar 4, 2026	0.43	0.47	0.42	0.44	0.44	3.57%	201,927
Mar 3, 2026	0.45	0.45	0.37	0.42	0.42	-7.61%	183,502
Mar 2, 2026	0.50	0.50	0.45	0.45	0.45	-11.09%	159,082
Feb 27, 2026	0.52	0.55	0.51	0.51	0.51	-3.98%	50,351
Feb 26, 2026	0.52	0.56	0.52	0.53	0.53	-1.39%	77,815
Feb 25, 2026	0.52	0.58	0.52	0.54	0.54	0.56%	103,177
Feb 24, 2026	0.53	0.56	0.51	0.54	0.54	0.13%	45,573
Feb 23, 2026	0.56	0.57	0.51	0.54	0.54	-8.03%	76,045
Feb 20, 2026	0.61	0.61	0.58	0.58	0.58	-5.80%	55,485
Feb 19, 2026	0.55	0.62	0.53	0.62	0.62	14.29%	179,645
Feb 18, 2026	0.55	0.56	0.54	0.54	0.54	4.39%	74,272
Feb 17, 2026	0.54	0.54	0.50	0.52	0.52	-4.77%	59,420
Feb 13, 2026	0.54	0.56	0.52	0.54	0.54	-3.06%	90,130
Feb 12, 2026	0.58	0.58	0.53	0.56	0.56	3.12%	80,064
Feb 11, 2026	0.59	0.59	0.54	0.55	0.55	-4.40%	124,141
Feb 10, 2026	0.62	0.62	0.57	0.57	0.57	-6.03%	121,898
Feb 9, 2026	0.66	0.66	0.61	0.61	0.61	-0.87%	88,975
Feb 6, 2026	0.59	0.64	0.58	0.61	0.61	7.31%	202,671
Feb 5, 2026	0.64	0.64	0.57	0.57	0.57	-11.51%	261,616
Feb 4, 2026	0.68	0.69	0.64	0.64	0.64	-6.58%	100,510
Feb 3, 2026	0.69	0.70	0.66	0.69	0.69	-0.89%	126,937