Netcapital Inc.NCPLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.45 | $0.45 | $0.37 | $0.42 | 183,502 |
| 3/2/2026 | $0.50 | $0.50 | $0.45 | $0.45 | 159,100 |
| 2/27/2026 | $0.52 | $0.55 | $0.51 | $0.51 | 50,400 |
| 2/26/2026 | $0.52 | $0.56 | $0.52 | $0.53 | 77,815 |
| 2/25/2026 | $0.52 | $0.58 | $0.52 | $0.54 | 103,200 |
| 2/24/2026 | $0.53 | $0.56 | $0.51 | $0.54 | 45,600 |
| 2/23/2026 | $0.56 | $0.57 | $0.51 | $0.54 | 76,045 |
| 2/20/2026 | $0.61 | $0.61 | $0.58 | $0.58 | 55,485 |
| 2/19/2026 | $0.55 | $0.62 | $0.53 | $0.62 | 179,645 |
| 2/18/2026 | $0.55 | $0.56 | $0.54 | $0.54 | 74,300 |
| 2/17/2026 | $0.54 | $0.54 | $0.50 | $0.52 | 59,420 |
| 2/13/2026 | $0.54 | $0.56 | $0.52 | $0.54 | 90,130 |
| 2/12/2026 | $0.58 | $0.58 | $0.53 | $0.56 | 80,100 |
| 2/11/2026 | $0.59 | $0.59 | $0.54 | $0.55 | 124,141 |
| 2/10/2026 | $0.62 | $0.62 | $0.57 | $0.57 | 121,900 |
| 2/9/2026 | $0.66 | $0.66 | $0.61 | $0.61 | 89,000 |
| 2/6/2026 | $0.59 | $0.64 | $0.58 | $0.61 | 202,700 |
| 2/5/2026 | $0.64 | $0.64 | $0.57 | $0.57 | 261,616 |
| 2/4/2026 | $0.68 | $0.69 | $0.64 | $0.64 | 100,510 |
| 2/3/2026 | $0.69 | $0.70 | $0.66 | $0.69 | 126,937 |
| 2/2/2026 | $0.70 | $0.73 | $0.69 | $0.70 | 87,877 |
| 1/30/2026 | $0.72 | $0.74 | $0.70 | $0.71 | 113,102 |
| 1/29/2026 | $0.77 | $0.77 | $0.70 | $0.74 | 195,423 |
| 1/28/2026 | $0.78 | $0.78 | $0.74 | $0.78 | 425,214 |
| 1/27/2026 | $0.73 | $0.77 | $0.71 | $0.77 | 149,039 |
| 1/26/2026 | $0.80 | $0.80 | $0.69 | $0.75 | 1.02M |
| 1/23/2026 | $0.73 | $0.77 | $0.71 | $0.75 | 359,241 |
| 1/22/2026 | $0.69 | $0.73 | $0.67 | $0.70 | 280,129 |
| 1/21/2026 | $0.67 | $0.69 | $0.66 | $0.66 | 216,215 |
| 1/20/2026 | $0.68 | $0.70 | $0.61 | $0.68 | 338,341 |
| 1/16/2026 | $0.71 | $0.71 | $0.67 | $0.69 | 329,703 |
| 1/15/2026 | $0.74 | $0.75 | $0.70 | $0.73 | 143,448 |
| 1/14/2026 | $0.73 | $0.76 | $0.72 | $0.76 | 164,509 |
| 1/13/2026 | $0.77 | $0.79 | $0.72 | $0.75 | 475,611 |
| 1/12/2026 | $0.80 | $0.84 | $0.76 | $0.80 | 486,911 |
| 1/9/2026 | $0.80 | $0.87 | $0.79 | $0.84 | 854,848 |
| 1/8/2026 | $0.72 | $0.89 | $0.71 | $0.79 | 2.15M |
| 1/7/2026 | $0.84 | $0.84 | $0.69 | $0.74 | 25.09M |
| 1/6/2026 | $0.64 | $0.68 | $0.61 | $0.68 | 8.63M |
| 1/5/2026 | $0.65 | $0.68 | $0.64 | $0.66 | 248,120 |
| 1/2/2026 | $0.66 | $0.68 | $0.64 | $0.66 | 89,800 |
| 12/31/2025 | $0.70 | $0.70 | $0.65 | $0.66 | 235,919 |
| 12/30/2025 | $0.68 | $0.72 | $0.68 | $0.70 | 141,300 |
| 12/29/2025 | $0.77 | $0.77 | $0.69 | $0.70 | 379,900 |
| 12/26/2025 | $0.81 | $0.81 | $0.76 | $0.77 | 264,532 |
| 12/24/2025 | $0.80 | $0.81 | $0.78 | $0.79 | 136,700 |
| 12/23/2025 | $0.87 | $0.87 | $0.77 | $0.82 | 329,927 |
| 12/22/2025 | $0.91 | $0.96 | $0.85 | $0.89 | 643,500 |
| 12/19/2025 | $0.85 | $0.92 | $0.85 | $0.91 | 233,700 |
| 12/18/2025 | $1.00 | $1.01 | $0.86 | $0.87 | 793,902 |
| 12/17/2025 | $1.08 | $1.13 | $1.00 | $1.00 | 489,800 |
| 12/16/2025 | $1.09 | $1.28 | $1.09 | $1.09 | 960,739 |
| 12/15/2025 | $1.16 | $1.23 | $1.08 | $1.12 | 1.35M |
| 12/12/2025 | $1.07 | $1.67 | $1.06 | $1.09 | 14.29M |
| 12/11/2025 | $1.07 | $1.17 | $0.97 | $1.06 | 2.21M |
| 12/10/2025 | $1.18 | $1.38 | $1.01 | $1.16 | 7.68M |
| 12/9/2025 | $1.04 | $1.94 | $1.03 | $1.40 | 283.78M |
| 12/8/2025 | $0.84 | $0.84 | $0.62 | $0.66 | 13.56M |
| 12/5/2025 | $0.91 | $0.98 | $0.83 | $0.84 | 219,306 |
| 12/4/2025 | $1.03 | $1.05 | $0.89 | $0.91 | 226,567 |