NetClass Technology Inc (NTCL)

NASDAQ: NTCL · Real-Time Price · USD

0.132

-0.023 (-14.77%)

At close: Jun 26, 2026, 4:00 PM EDT

0.136

+0.004 (2.73%)

After-hours: Jun 26, 2026, 7:58 PM EDT

NetClass Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.15	0.15	0.13	0.13	0.13	-14.77%	2,507,409
Jun 25, 2026	0.15	0.16	0.15	0.16	0.16	-	2,307,527
Jun 24, 2026	0.17	0.17	0.14	0.16	0.15	-5.20%	9,841,898
Jun 23, 2026	0.16	0.16	0.15	0.16	0.16	-2.15%	1,596,037
Jun 22, 2026	0.18	0.18	0.16	0.17	0.17	-3.30%	1,440,166
Jun 18, 2026	0.16	0.18	0.15	0.17	0.17	8.00%	3,959,421
Jun 17, 2026	0.18	0.18	0.15	0.16	0.16	-13.47%	5,183,197
Jun 16, 2026	0.21	0.22	0.17	0.18	0.18	-17.12%	5,801,530
Jun 15, 2026	0.25	0.27	0.21	0.22	0.22	-15.84%	8,594,872
Jun 12, 2026	0.28	0.31	0.21	0.27	0.27	-33.73%	20,838,392
Jun 11, 2026	2.92	3.10	0.23	0.40	0.40	-86.25%	57,004,723
Jun 10, 2026	2.82	3.10	2.67	2.91	2.91	3.93%	15,785,185
Jun 9, 2026	2.38	3.00	2.34	2.80	2.80	18.64%	10,855,610
Jun 8, 2026	2.12	2.55	2.05	2.36	2.36	12.38%	11,132,492
Jun 5, 2026	2.14	2.28	2.03	2.10	2.10	-0.47%	6,361,350
Jun 4, 2026	2.40	2.50	1.64	2.11	2.11	19.89%	4,307,466
Jun 3, 2026	1.80	1.90	1.40	1.76	1.76	10.00%	1,159,123
Jun 2, 2026	1.20	1.63	1.16	1.60	1.60	29.03%	1,950,613
Jun 1, 2026	1.02	1.26	0.90	1.24	1.24	25.81%	4,473,756
May 29, 2026	0.76	1.07	0.74	0.99	0.99	22.34%	5,115,432
May 28, 2026	0.50	1.17	0.49	0.81	0.81	45.15%	62,031,932
May 27, 2026	0.26	0.67	0.26	0.56	0.56	110.15%	78,674,725
May 26, 2026	0.26	0.27	0.25	0.26	0.26	1.19%	10,622,501
May 22, 2026	0.27	0.29	0.26	0.26	0.26	-9.06%	5,700,730
May 21, 2026	0.30	0.33	0.27	0.29	0.29	-8.31%	2,621,417
May 20, 2026	0.34	0.38	0.31	0.31	0.31	-6.54%	1,673,329
May 19, 2026	0.39	0.40	0.32	0.33	0.33	-9.49%	1,239,035
May 18, 2026	0.40	0.40	0.37	0.37	0.37	-4.17%	13,897
May 15, 2026	0.37	0.42	0.37	0.39	0.39	1.07%	19,951
May 14, 2026	0.39	0.43	0.37	0.38	0.38	-10.14%	84,751
May 13, 2026	0.41	0.46	0.41	0.43	0.43	0.97%	71,250
May 12, 2026	0.39	0.50	0.36	0.42	0.42	-6.80%	260,530
May 11, 2026	0.24	0.45	0.23	0.45	0.45	22.08%	15,590,556
May 8, 2026	0.37	0.39	0.37	0.37	0.37	-2.40%	22,007
May 7, 2026	0.39	0.39	0.38	0.38	0.38	3.86%	78,379
May 6, 2026	0.34	0.39	0.34	0.37	0.37	-4.02%	42,099
May 5, 2026	0.36	0.40	0.36	0.38	0.38	-0.21%	43,599
May 4, 2026	0.41	0.41	0.38	0.38	0.38	-4.49%	23,641
May 1, 2026	0.41	0.43	0.40	0.40	0.40	-2.68%	45,475
Apr 30, 2026	0.38	0.43	0.38	0.41	0.41	9.54%	62,996
Apr 29, 2026	0.37	0.39	0.35	0.37	0.37	-4.15%	24,403
Apr 28, 2026	0.39	0.42	0.38	0.39	0.39	-2.40%	45,140
Apr 27, 2026	0.36	0.42	0.34	0.40	0.40	11.51%	113,892
Apr 24, 2026	0.35	0.38	0.34	0.36	0.36	2.51%	151,804
Apr 23, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	279,248
Apr 22, 2026	0.39	0.44	0.38	0.39	0.39	1.56%	545,533
Apr 21, 2026	0.36	0.39	0.36	0.38	0.38	6.67%	174,241
Apr 20, 2026	0.40	0.40	0.33	0.36	0.36	-9.97%	701,222
Apr 17, 2026	0.49	0.49	0.39	0.40	0.40	-15.28%	161,639
Apr 16, 2026	0.49	0.52	0.46	0.47	0.47	-5.16%	98,484
Apr 15, 2026	0.51	0.53	0.50	0.50	0.50	-4.84%	145,735
Apr 14, 2026	0.55	0.56	0.50	0.52	0.52	-6.71%	156,597
Apr 13, 2026	0.52	0.68	0.48	0.56	0.56	14.36%	233,580
Apr 10, 2026	0.48	0.56	0.48	0.49	0.49	-0.16%	71,413
Apr 9, 2026	0.49	0.55	0.46	0.49	0.49	2.29%	132,703
Apr 8, 2026	0.51	0.58	0.48	0.48	0.48	-4.74%	164,070
Apr 7, 2026	0.70	0.70	0.50	0.50	0.50	-25.00%	302,819
Apr 6, 2026	0.56	0.72	0.55	0.67	0.67	4.98%	561,209
Apr 2, 2026	0.49	0.65	0.45	0.64	0.64	34.17%	667,422
Apr 1, 2026	0.43	0.49	0.43	0.48	0.48	10.16%	169,286
Mar 31, 2026	0.42	0.44	0.41	0.43	0.43	3.07%	127,921
Mar 30, 2026	0.36	0.43	0.36	0.42	0.42	5.45%	201,679
Mar 27, 2026	0.36	0.40	0.33	0.40	0.40	10.67%	79,083
Mar 26, 2026	0.35	0.37	0.32	0.36	0.36	0.03%	99,565
Mar 25, 2026	0.36	0.36	0.30	0.36	0.36	0.64%	71,703
Mar 24, 2026	0.32	0.36	0.32	0.36	0.36	5.18%	130,151
Mar 23, 2026	0.32	0.34	0.30	0.34	0.34	4.97%	64,163
Mar 20, 2026	0.29	0.32	0.29	0.32	0.32	2.14%	96,614
Mar 19, 2026	0.28	0.32	0.26	0.32	0.32	9.19%	147,027
Mar 18, 2026	0.26	0.29	0.22	0.29	0.29	1.47%	597,996
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	1.78%	4,976,673
Mar 16, 2026	0.27	0.30	0.26	0.28	0.28	-2.63%	75,690
Mar 13, 2026	0.27	0.29	0.26	0.29	0.29	3.03%	55,669
Mar 12, 2026	0.30	0.30	0.27	0.28	0.28	-2.77%	78,819
Mar 11, 2026	0.28	0.29	0.26	0.29	0.29	3.07%	149,042
Mar 10, 2026	0.29	0.29	0.26	0.28	0.28	-0.78%	85,824
Mar 9, 2026	0.27	0.28	0.26	0.28	0.28	-0.42%	96,502
Mar 6, 2026	0.28	0.30	0.27	0.28	0.28	-1.01%	201,387
Mar 5, 2026	0.31	0.31	0.25	0.29	0.29	-9.00%	432,067
Mar 4, 2026	0.27	0.32	0.26	0.31	0.31	16.41%	2,876,429
Mar 3, 2026	0.27	0.28	0.25	0.27	0.27	3.89%	92,752
Mar 2, 2026	0.25	0.26	0.24	0.26	0.26	-2.66%	109,892
Feb 27, 2026	0.25	0.27	0.25	0.27	0.27	2.18%	87,329
Feb 26, 2026	0.25	0.26	0.25	0.26	0.26	1.79%	75,662
Feb 25, 2026	0.25	0.27	0.25	0.26	0.26	-3.97%	216,407
Feb 24, 2026	0.25	0.27	0.25	0.27	0.27	6.79%	1,157,889
Feb 23, 2026	0.32	0.50	0.22	0.25	0.25	-16.46%	5,064,229
Feb 20, 2026	0.32	0.36	0.30	0.30	0.30	-6.49%	139,948
Feb 19, 2026	0.35	0.35	0.32	0.32	0.32	0.13%	29,939
Feb 18, 2026	0.32	0.35	0.32	0.32	0.32	3.23%	54,058
Feb 17, 2026	0.35	0.36	0.31	0.31	0.31	-14.03%	81,468
Feb 13, 2026	0.35	0.38	0.34	0.36	0.36	-5.08%	54,250
Feb 12, 2026	0.36	0.38	0.35	0.38	0.38	8.54%	39,188
Feb 11, 2026	0.37	0.37	0.35	0.35	0.35	-0.14%	87,184
Feb 10, 2026	0.36	0.37	0.35	0.35	0.35	0.03%	79,252
Feb 9, 2026	0.36	0.38	0.35	0.35	0.35	-4.52%	132,066
Feb 6, 2026	0.40	0.40	0.36	0.37	0.37	-5.41%	85,400
Feb 5, 2026	0.39	0.42	0.36	0.39	0.39	10.79%	659,134
Feb 4, 2026	0.37	0.40	0.35	0.35	0.35	-2.75%	191,679
Feb 3, 2026	0.38	0.40	0.36	0.36	0.36	0.03%	163,646