Netcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.42	0.39	0.40	0.40	-0.18%	305,019
Apr 27, 2026	0.38	0.40	0.37	0.40	0.40	4.13%	295,633
Apr 24, 2026	0.37	0.38	0.37	0.38	0.38	2.43%	151,648
Apr 23, 2026	0.40	0.41	0.35	0.37	0.37	-9.29%	195,221
Apr 22, 2026	0.42	0.43	0.39	0.41	0.41	0.02%	345,105
Apr 21, 2026	0.42	0.43	0.40	0.41	0.41	-4.48%	179,489
Apr 20, 2026	0.41	0.44	0.41	0.43	0.43	0.94%	142,664
Apr 17, 2026	0.42	0.45	0.39	0.42	0.42	-3.90%	656,665
Apr 16, 2026	0.45	0.45	0.42	0.44	0.44	-3.92%	412,086
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%	252,326
Apr 13, 2026	0.35	0.40	0.35	0.39	0.39	9.10%	208,484
Apr 10, 2026	0.35	0.38	0.35	0.36	0.36	-2.84%	63,880
Apr 9, 2026	0.40	0.40	0.36	0.37	0.37	-6.82%	386,737
Apr 8, 2026	0.40	0.42	0.39	0.39	0.39	-2.02%	174,988
Apr 7, 2026	0.37	0.40	0.34	0.40	0.40	5.88%	272,702
Apr 6, 2026	0.35	0.40	0.33	0.38	0.38	14.16%	387,302
Apr 2, 2026	0.32	0.33	0.31	0.33	0.33	3.49%	74,396
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%	84,751
Mar 30, 2026	0.36	0.36	0.31	0.32	0.32	-7.71%	63,676
Mar 27, 2026	0.40	0.40	0.34	0.35	0.35	-8.74%	90,274
Mar 26, 2026	0.41	0.41	0.38	0.38	0.38	-6.00%	68,985
Mar 25, 2026	0.42	0.45	0.39	0.41	0.41	-10.78%	169,279
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
Feb 2, 2026	0.70	0.73	0.69	0.70	0.70	-2.22%	87,877
Jan 30, 2026	0.72	0.74	0.70	0.71	0.71	-3.65%	113,102
Jan 29, 2026	0.77	0.77	0.70	0.74	0.74	-5.01%	195,423
Jan 28, 2026	0.78	0.78	0.74	0.78	0.78	1.03%	425,214
Jan 27, 2026	0.73	0.77	0.71	0.77	0.77	2.69%	149,039
Jan 26, 2026	0.80	0.80	0.69	0.75	0.75	-0.56%	1,023,194
Jan 23, 2026	0.73	0.77	0.71	0.75	0.75	7.00%	359,241
Jan 22, 2026	0.69	0.73	0.67	0.70	0.70	6.13%	280,129
Jan 21, 2026	0.67	0.69	0.66	0.66	0.66	-1.92%	216,215
Jan 20, 2026	0.68	0.70	0.61	0.68	0.68	-1.77%	338,341
Jan 16, 2026	0.71	0.71	0.67	0.69	0.69	-5.56%	329,703
Jan 15, 2026	0.74	0.75	0.70	0.73	0.73	-3.41%	143,448
Jan 14, 2026	0.73	0.76	0.72	0.76	0.76	0.87%	164,509
Jan 13, 2026	0.77	0.79	0.72	0.75	0.75	-6.36%	475,611
Jan 12, 2026	0.80	0.84	0.76	0.80	0.80	-4.53%	486,911
Jan 9, 2026	0.80	0.87	0.79	0.84	0.84	6.08%	854,848
Jan 8, 2026	0.72	0.89	0.71	0.79	0.79	6.68%	2,152,645
Jan 7, 2026	0.84	0.84	0.69	0.74	0.74	8.72%	25,093,132
Jan 6, 2026	0.64	0.68	0.61	0.68	0.68	3.20%	8,631,992
Jan 5, 2026	0.65	0.68	0.64	0.66	0.66	0.20%	248,120
Jan 2, 2026	0.66	0.68	0.64	0.66	0.66	-0.15%	89,769
Dec 31, 2025	0.70	0.70	0.65	0.66	0.66	-6.43%	235,919
Dec 30, 2025	0.68	0.72	0.68	0.71	0.71	1.42%	141,252
Dec 29, 2025	0.77	0.77	0.69	0.70	0.70	-9.45%	379,876
Dec 26, 2025	0.81	0.81	0.76	0.77	0.77	-2.61%	264,532
Dec 24, 2025	0.80	0.81	0.78	0.79	0.79	-4.34%	136,677
Dec 23, 2025	0.87	0.87	0.77	0.82	0.82	-7.05%	329,927
Dec 22, 2025	0.91	0.96	0.85	0.89	0.89	-3.02%	643,467
Dec 19, 2025	0.85	0.92	0.85	0.91	0.91	5.53%	233,658
Dec 18, 2025	1.00	1.01	0.86	0.87	0.87	-13.38%	793,902
Dec 17, 2025	1.08	1.13	1.00	1.00	1.00	-8.26%	489,752
Dec 16, 2025	1.09	1.28	1.09	1.09	1.09	-2.68%	960,739
Dec 15, 2025	1.16	1.23	1.08	1.12	1.12	2.75%	1,349,447
Dec 12, 2025	1.07	1.67	1.06	1.09	1.09	2.83%	14,293,892
Dec 11, 2025	1.07	1.17	0.97	1.06	1.06	-8.62%	2,209,817
Dec 10, 2025	1.18	1.38	1.01	1.16	1.16	-17.14%	7,681,475
Dec 9, 2025	1.04	1.94	1.03	1.40	1.40	112.48%	283,775,290
Dec 8, 2025	0.84	0.84	0.62	0.66	0.66	-21.68%	13,557,755
Dec 5, 2025	0.91	0.98	0.83	0.84	0.84	-7.56%	219,306
Dec 4, 2025	1.03	1.05	0.89	0.91	0.91	-8.03%	226,567
Dec 3, 2025	1.03	1.15	0.96	0.99	0.99	-1.53%	401,346