Netcapital Inc (NCPL) Historical Stock Data

0.77 ↓0.02 (-2.61%)

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

Historical Data

In the past 30 trading days, NCPL is down -2.35% a day on average. There have been 11 days where Netcapital Inc closed green and 19 days where NCPL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.81	0.77	↓$0.04 (-4.71%)	0.76	0.81	260.58K
2025-12-24	0.80	0.79	↓$0.01 (-1.48%)	0.78	0.81	136.68K
2025-12-23	0.87	0.82	↓$0.05 (-5.74%)	0.77	0.87	319.28K
2025-12-22	0.91	0.89	↓$0.03 (-3.06%)	0.85	0.96	640.61K
2025-12-19	0.85	0.91	↑$0.07 (7.77%)	0.85	0.92	230.83K
2025-12-18	1.00	0.87	↓$0.13 (-13.38%)	0.86	1.01	778.69K
2025-12-17	1.08	1.00	↓$0.08 (-7.41%)	1.00	1.13	466.18K
2025-12-16	1.09	1.09	↑$0.00 (0.00%)	1.09	1.28	0.92M
2025-12-15	1.16	1.12	↓$0.04 (-3.45%)	1.08	1.23	1.32M
2025-12-12	1.07	1.09	↑$0.02 (1.87%)	1.06	1.67	14.20M
2025-12-11	1.07	1.06	↓$0.01 (-0.93%)	0.97	1.17	2.17M
2025-12-10	1.18	1.16	↓$0.02 (-1.69%)	1.01	1.38	7.52M
2025-12-09	1.05	1.40	↑$0.36 (33.97%)	1.04	1.94	280.47M
2025-12-08	0.84	0.66	↓$0.18 (-21.47%)	0.62	0.84	0.95M
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