Netcapital Inc. (NCPL)
NASDAQ: NCPL
· Real-Time Price · USD
2.35
0.17 (7.80%)
At close: Sep 12, 2025, 3:27 PM
NCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.22 | 2.39 | 2.13 | 2.18 | 2.18 | -4.39% | 169,280 |
| 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 |
| Sep 5, 2025 | 1.89 | 1.90 | 1.78 | 1.85 | 1.85 | -2.63% | 109,318 |
| Sep 4, 2025 | 1.92 | 1.96 | 1.77 | 1.90 | 1.90 | -1.04% | 169,287 |
| Sep 3, 2025 | 1.97 | 2.02 | 1.90 | 1.92 | 1.92 | -3.03% | 122,747 |
| Sep 2, 2025 | 1.96 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 55,480 |
| Aug 29, 2025 | 2.02 | 2.10 | 1.91 | 2.00 | 2.00 | -2.91% | 199,800 |
| Aug 28, 2025 | 2.10 | 2.13 | 2.02 | 2.06 | 2.06 | -1.90% | 82,747 |
| Aug 27, 2025 | 2.19 | 2.21 | 2.08 | 2.10 | 2.10 | -3.67% | 43,525 |
| Aug 26, 2025 | 2.12 | 2.20 | 2.08 | 2.18 | 2.18 | 4.31% | 120,138 |
| Aug 25, 2025 | 2.09 | 2.15 | 2.06 | 2.09 | 2.09 | 0.00% | 66,900 |
| Aug 22, 2025 | 1.99 | 2.15 | 1.95 | 2.09 | 2.09 | 3.47% | 234,309 |
| Aug 21, 2025 | 1.96 | 2.11 | 1.95 | 2.02 | 2.02 | 0.50% | 1,089,500 |
| Aug 20, 2025 | 2.00 | 2.04 | 1.87 | 2.01 | 2.01 | 2.55% | 115,300 |
| Aug 19, 2025 | 2.20 | 2.21 | 1.92 | 1.96 | 1.96 | -9.68% | 254,400 |
| Aug 18, 2025 | 2.05 | 2.24 | 1.95 | 2.17 | 2.17 | 9.05% | 191,845 |
| Aug 15, 2025 | 1.98 | 2.08 | 1.91 | 1.99 | 1.99 | -2.45% | 127,916 |
| Aug 14, 2025 | 2.03 | 2.13 | 1.86 | 2.04 | 2.04 | -1.45% | 316,510 |