Netcapital Inc (NCPL) Historical Stock Data

0.84 ↓0.07 (-7.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NCPL is down -2.32% a day on average. There have been 13 days where Netcapital Inc closed green and 17 days where NCPL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.91	0.84	↓$0.07 (-7.89%)	0.83	0.96	207.05K
2025-12-04	1.03	0.91	↓$0.12 (-11.64%)	0.89	1.05	220.93K
2025-12-03	1.03	0.99	↓$0.04 (-3.92%)	0.96	1.15	391.85K
2025-12-02	1.20	1.01	↓$0.20 (-16.25%)	0.81	1.20	554.46K
2025-12-01	0.92	1.19	↑$0.27 (29.35%)	0.92	1.26	655.52K
2025-11-26	1.11	1.00	↓$0.11 (-10.09%)	0.97	1.30	484.55K
2025-11-25	0.91	1.10	↑$0.19 (20.77%)	0.91	1.09	210.22K
2025-11-24	0.84	0.93	↑$0.09 (10.27%)	0.81	0.97	220.98K
2025-11-21	0.72	0.83	↑$0.11 (15.06%)	0.69	0.95	1.35M
2025-11-20	1.06	0.69	↓$0.37 (-34.91%)	0.63	1.07	1.74M
2025-11-19	1.67	1.05	↓$0.62 (-37.18%)	1.03	1.68	760.30K
2025-11-18	1.66	1.67	↑$0.01 (0.60%)	1.66	1.76	53.18K
2025-11-17	1.85	1.74	↓$0.11 (-6.11%)	1.66	1.89	81.25K
2025-11-14	1.81	1.81	↑$0.00 (0.00%)	1.80	1.89	15.37K
2025-11-12	1.95	1.92	↓$0.03 (-1.54%)	1.89	2.00	34.14K
2025-11-07	1.85	1.90	↑$0.05 (2.70%)	1.75	2.00	73.07K
2025-11-06	1.98	1.87	↓$0.11 (-5.56%)	1.85	2.01	79.40K
2025-11-05	2.04	2.00	↓$0.04 (-1.96%)	1.97	2.04	23.87K
2025-11-04	2.10	1.94	↓$0.16 (-7.62%)	1.94	2.10	69.43K
2025-11-03	2.17	2.08	↓$0.09 (-4.15%)	2.01	2.20	62.92K
2025-10-31	2.05	2.17	↑$0.12 (5.85%)	2.05	2.20	28.07K
2025-10-30	2.05	2.08	↑$0.03 (1.46%)	2.03	2.09	46.73K
2025-10-29	2.19	1.99	↓$0.20 (-9.13%)	1.89	2.22	224.77K
2025-10-28	2.33	2.18	↓$0.15 (-6.24%)	2.18	2.35	79.61K
2025-10-27	2.35	2.37	↑$0.02 (0.98%)	2.31	2.40	40.94K
2025-10-24	2.40	2.39	↓$0.01 (-0.42%)	2.33	2.45	47.65K
2025-10-23	2.47	2.38	↓$0.09 (-3.64%)	2.33	2.53	82.54K
2025-10-22	2.35	2.48	↑$0.13 (5.53%)	2.33	2.52	78.37K
2025-10-21	2.30	2.40	↑$0.10 (4.35%)	2.29	2.51	89.32K
2025-10-20	2.27	2.31	↑$0.04 (1.76%)	2.21	2.31	27.80K