Netcapital Inc. (NCPL)
1.93
-0.10 (-4.93%)
At close: Mar 03, 2025, 3:58 PM
1.88
-2.55%
After-hours: Mar 03, 2025, 07:50 PM EST
NCPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.01 | 2.05 | 1.88 | 1.91 | -0.12 | -5.91% | 155,695 |
| Feb 28, 2025 | 2.01 | 2.05 | 1.99 | 2.03 | 0.01 | 0.50% | 21,571 |
| Feb 27, 2025 | 2.05 | 2.09 | 2.00 | 2.02 | -0.05 | -2.42% | 68,131 |
| Feb 26, 2025 | 2.17 | 2.17 | 2.00 | 2.07 | -0.08 | -3.72% | 186,305 |
| Feb 25, 2025 | 2.28 | 2.30 | 2.10 | 2.15 | -0.14 | -6.11% | 136,100 |
| Feb 24, 2025 | 2.31 | 2.33 | 2.19 | 2.29 | 0.00 | 0.00% | 46,000 |
| Feb 21, 2025 | 2.34 | 2.34 | 2.26 | 2.29 | -0.05 | -2.14% | 51,100 |
| Feb 20, 2025 | 2.42 | 2.42 | 2.30 | 2.34 | -0.07 | -2.90% | 55,990 |
| Feb 19, 2025 | 2.44 | 2.44 | 2.39 | 2.41 | -0.03 | -1.23% | 43,760 |
| Feb 18, 2025 | 2.40 | 2.45 | 2.36 | 2.44 | 0.01 | 0.41% | 53,590 |
| Feb 14, 2025 | 2.25 | 2.43 | 2.25 | 2.43 | 0.14 | 6.11% | 74,119 |
| Feb 13, 2025 | 2.23 | 2.30 | 2.21 | 2.29 | 0.10 | 4.57% | 75,844 |
| Feb 12, 2025 | 2.26 | 2.30 | 2.09 | 2.19 | -0.18 | -7.59% | 161,611 |
| Feb 11, 2025 | 2.33 | 2.50 | 2.30 | 2.37 | 0.04 | 1.72% | 291,400 |
| Feb 10, 2025 | 2.21 | 2.42 | 2.21 | 2.33 | 0.10 | 4.48% | 198,516 |
| Feb 7, 2025 | 2.27 | 2.27 | 2.15 | 2.23 | 0.00 | 0.00% | 32,800 |
| Feb 6, 2025 | 2.15 | 2.29 | 2.10 | 2.23 | 0.14 | 6.70% | 87,000 |
| Feb 5, 2025 | 2.11 | 2.11 | 2.04 | 2.09 | 0.03 | 1.46% | 62,607 |
| Feb 4, 2025 | 2.02 | 2.11 | 2.02 | 2.06 | 0.03 | 1.48% | 74,625 |
| Feb 3, 2025 | 2.07 | 2.07 | 1.99 | 2.03 | -0.03 | -1.46% | 46,047 |
| Jan 31, 2025 | 2.02 | 2.12 | 2.01 | 2.06 | 0.05 | 2.49% | 52,600 |
| Jan 30, 2025 | 1.98 | 2.05 | 1.92 | 2.01 | 0.03 | 1.52% | 69,236 |
| Jan 29, 2025 | 1.87 | 2.00 | 1.86 | 1.98 | 0.12 | 6.45% | 71,734 |
| Jan 28, 2025 | 1.91 | 1.92 | 1.83 | 1.86 | -0.05 | -2.62% | 99,612 |
| Jan 27, 2025 | 1.88 | 1.96 | 1.83 | 1.91 | 0.02 | 1.06% | 84,000 |
| Jan 24, 2025 | 1.91 | 1.93 | 1.86 | 1.89 | -0.02 | -1.05% | 65,433 |
| Jan 23, 2025 | 1.86 | 1.94 | 1.81 | 1.91 | 0.03 | 1.60% | 112,000 |
| Jan 22, 2025 | 1.86 | 1.90 | 1.80 | 1.88 | 0.02 | 1.08% | 95,546 |
| Jan 21, 2025 | 1.94 | 1.94 | 1.81 | 1.86 | -0.04 | -2.11% | 98,705 |
| Jan 17, 2025 | 1.80 | 1.90 | 1.79 | 1.90 | 0.08 | 4.40% | 91,900 |
| Jan 16, 2025 | 1.86 | 1.95 | 1.78 | 1.82 | -0.03 | -1.62% | 205,807 |
| Jan 15, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 0.13 | 7.56% | 55,936 |
| Jan 14, 2025 | 1.87 | 1.87 | 1.71 | 1.72 | -0.11 | -6.01% | 131,110 |
| Jan 13, 2025 | 1.78 | 1.87 | 1.73 | 1.83 | 0.01 | 0.55% | 120,252 |
| Jan 10, 2025 | 2.00 | 2.00 | 1.76 | 1.82 | -0.25 | -12.08% | 364,530 |
| Jan 8, 2025 | 2.16 | 2.16 | 1.96 | 2.07 | -0.09 | -4.17% | 179,603 |
| Jan 7, 2025 | 2.20 | 2.27 | 2.16 | 2.16 | -0.03 | -1.37% | 87,533 |
| Jan 6, 2025 | 2.16 | 2.38 | 2.11 | 2.19 | 0.08 | 3.79% | 284,711 |
| Jan 3, 2025 | 2.05 | 2.16 | 2.05 | 2.11 | 0.06 | 2.93% | 118,006 |
| Jan 2, 2025 | 2.05 | 2.14 | 2.02 | 2.05 | -0.03 | -1.44% | 65,804 |
| Dec 31, 2024 | 2.13 | 2.14 | 2.05 | 2.08 | -0.04 | -1.89% | 105,424 |
| Dec 30, 2024 | 2.08 | 2.20 | 1.97 | 2.12 | -0.02 | -0.93% | 287,429 |
| Dec 27, 2024 | 1.91 | 2.14 | 1.86 | 2.14 | 0.15 | 7.54% | 359,306 |
| Dec 26, 2024 | 1.94 | 1.99 | 1.91 | 1.99 | 0.08 | 4.19% | 150,016 |
| Dec 24, 2024 | 2.06 | 2.07 | 1.85 | 1.91 | -0.11 | -5.45% | 225,700 |
| Dec 23, 2024 | 2.01 | 2.20 | 1.94 | 2.02 | 0.17 | 9.19% | 786,813 |
| Dec 20, 2024 | 1.67 | 1.90 | 1.67 | 1.85 | 0.16 | 9.47% | 162,200 |
| Dec 19, 2024 | 1.77 | 1.81 | 1.65 | 1.69 | -0.08 | -4.52% | 225,900 |
| Dec 18, 2024 | 1.78 | 1.88 | 1.76 | 1.77 | 0.01 | 0.57% | 133,121 |
| Dec 17, 2024 | 1.90 | 1.90 | 1.67 | 1.76 | -0.29 | -14.15% | 337,505 |