Netcapital Inc. (NCPL)
NASDAQ: NCPL
· Real-Time Price · USD
2.53
0.05 (2.22%)
At close: Oct 03, 2025, 3:59 PM
2.53
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
NCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.48 | 2.59 | 2.45 | 2.53 | 2.53 | 2.43% | 86,797 |
| Oct 2, 2025 | 2.50 | 2.53 | 2.43 | 2.47 | 2.47 | 1.23% | 37,500 |
| Oct 1, 2025 | 2.42 | 2.45 | 2.35 | 2.44 | 2.44 | 1.67% | 28,400 |
| Sep 30, 2025 | 2.42 | 2.42 | 2.35 | 2.40 | 2.40 | 0.84% | 35,700 |
| Sep 29, 2025 | 2.21 | 2.44 | 2.21 | 2.38 | 2.38 | 6.25% | 43,415 |
| Sep 26, 2025 | 2.37 | 2.40 | 2.18 | 2.24 | 2.24 | -5.49% | 185,530 |
| Sep 25, 2025 | 2.47 | 2.57 | 2.35 | 2.37 | 2.37 | -1.66% | 135,800 |
| Sep 24, 2025 | 2.39 | 2.47 | 2.32 | 2.41 | 2.41 | 2.55% | 92,823 |
| Sep 23, 2025 | 2.47 | 2.51 | 2.35 | 2.35 | 2.35 | -1.67% | 76,849 |
| Sep 22, 2025 | 2.43 | 2.43 | 2.36 | 2.39 | 2.39 | -1.24% | 749,600 |
| Sep 19, 2025 | 2.36 | 2.42 | 2.31 | 2.42 | 2.42 | 1.68% | 107,233 |
| Sep 18, 2025 | 2.30 | 2.44 | 2.25 | 2.38 | 2.38 | 3.48% | 46,309 |
| Sep 17, 2025 | 2.30 | 2.40 | 2.27 | 2.30 | 2.30 | -1.71% | 85,841 |
| Sep 16, 2025 | 2.27 | 2.37 | 2.25 | 2.34 | 2.34 | 0.00% | 21,245 |
| Sep 15, 2025 | 2.37 | 2.38 | 2.28 | 2.34 | 2.34 | 0.00% | 91,237 |
| Sep 12, 2025 | 2.16 | 2.54 | 2.16 | 2.34 | 2.34 | 7.34% | 351,052 |
| Sep 11, 2025 | 2.22 | 2.39 | 2.13 | 2.18 | 2.18 | -4.39% | 169,664 |
| Sep 10, 2025 | 2.19 | 2.30 | 2.12 | 2.28 | 2.28 | 5.07% | 152,700 |
| Sep 9, 2025 | 2.01 | 2.34 | 2.00 | 2.17 | 2.17 | 6.37% | 403,646 |
| Sep 8, 2025 | 1.90 | 2.20 | 1.88 | 2.04 | 2.04 | 10.27% | 353,038 |
Page 1 of 136