Netcapital Inc.

1.77
-0.08 (-4.32%)
At close: Apr 04, 2025, 2:45 PM

Netcapital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.85 1.87 1.79 1.85 -0.09 -4.64% 53,456
Apr 2, 2025 1.82 1.95 1.82 1.94 0.10 5.43% 53,900
Apr 1, 2025 1.68 1.84 1.67 1.84 0.14 8.24% 67,500
Mar 31, 2025 1.68 1.72 1.67 1.70 -0.02 -1.16% 17,796
Mar 28, 2025 1.78 1.84 1.72 1.72 -0.04 -2.27% 31,935
Mar 27, 2025 1.80 1.82 1.72 1.76 -0.02 -1.12% 23,500
Mar 26, 2025 1.72 1.78 1.72 1.78 0.04 2.30% 20,785
Mar 25, 2025 1.79 1.80 1.74 1.74 -0.06 -3.33% 30,200
Mar 24, 2025 1.78 1.80 1.74 1.80 0.12 7.14% 26,106
Mar 21, 2025 1.72 1.72 1.65 1.68 -0.04 -2.33% 37,825
Mar 20, 2025 1.82 1.86 1.68 1.72 -0.14 -7.53% 159,400
Mar 19, 2025 1.85 1.86 1.81 1.86 0.01 0.54% 36,100
Mar 18, 2025 1.90 1.90 1.82 1.85 -0.03 -1.60% 34,346
Mar 17, 2025 1.93 1.95 1.87 1.88 -0.02 -1.05% 40,630
Mar 14, 2025 1.82 1.96 1.80 1.90 0.08 4.40% 133,100
Mar 13, 2025 1.87 1.88 1.79 1.82 -0.04 -2.15% 33,800
Mar 12, 2025 1.85 1.90 1.80 1.86 0.04 2.20% 56,413
Mar 11, 2025 1.86 1.90 1.79 1.82 -0.04 -2.15% 105,400
Mar 10, 2025 1.93 1.94 1.79 1.86 -0.08 -4.12% 130,300
Mar 7, 2025 2.04 2.05 1.85 1.94 -0.08 -3.96% 132,546
Mar 6, 2025 2.07 2.25 1.93 2.02 -0.05 -2.42% 150,100
Mar 5, 2025 1.96 2.12 1.95 2.07 0.04 1.97% 60,157
Mar 4, 2025 1.90 2.04 1.85 2.03 0.12 6.28% 92,731
Mar 3, 2025 2.01 2.05 1.88 1.91 -0.12 -5.91% 163,000
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