Netcapital Inc. (NCPL)
NASDAQ: NCPL
· Real-Time Price · USD
2.00
-0.04 (-1.96%)
At close: Aug 15, 2025, 3:49 PM
NCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.03 | 2.13 | 1.86 | 2.04 | 2.04 | -1.45% | 311,972 |
| Aug 13, 2025 | 2.57 | 2.69 | 2.00 | 2.07 | 2.07 | -20.99% | 639,800 |
| Aug 12, 2025 | 2.49 | 2.87 | 2.49 | 2.62 | 2.62 | 5.22% | 517,090 |
| Aug 11, 2025 | 3.12 | 3.18 | 2.26 | 2.49 | 2.49 | -20.19% | 647,289 |
| Aug 8, 2025 | 3.03 | 3.14 | 2.92 | 3.12 | 3.12 | 8.71% | 105,100 |
| Aug 7, 2025 | 3.04 | 3.16 | 2.81 | 2.87 | 2.87 | -5.59% | 183,146 |
| Aug 6, 2025 | 3.23 | 3.30 | 3.00 | 3.04 | 3.04 | -7.60% | 141,600 |
| Aug 5, 2025 | 3.33 | 3.35 | 3.07 | 3.29 | 3.29 | 2.49% | 196,402 |
| Aug 4, 2025 | 3.37 | 3.42 | 3.07 | 3.21 | 3.21 | -6.69% | 200,107 |
| Aug 1, 2025 | 3.39 | 3.45 | 3.20 | 3.44 | 3.44 | 1.47% | 63,000 |
| Jul 31, 2025 | 3.32 | 3.45 | 3.21 | 3.39 | 3.39 | 2.11% | 70,360 |
| Jul 30, 2025 | 3.16 | 3.55 | 3.16 | 3.32 | 3.32 | 0.91% | 134,068 |
| Jul 29, 2025 | 3.45 | 3.51 | 3.19 | 3.29 | 3.29 | -6.80% | 176,700 |
| Jul 28, 2025 | 3.37 | 3.63 | 3.30 | 3.53 | 3.53 | 10.66% | 277,735 |
| Jul 25, 2025 | 3.20 | 3.27 | 3.07 | 3.19 | 3.19 | -2.45% | 139,736 |
| Jul 24, 2025 | 3.22 | 3.43 | 3.21 | 3.27 | 3.27 | 2.83% | 143,319 |
| Jul 23, 2025 | 3.12 | 3.29 | 3.04 | 3.18 | 3.18 | 1.92% | 161,120 |
| Jul 22, 2025 | 3.01 | 3.20 | 2.92 | 3.12 | 3.12 | 3.65% | 203,845 |
| Jul 21, 2025 | 3.20 | 3.30 | 2.95 | 3.01 | 3.01 | -7.10% | 351,400 |
| Jul 18, 2025 | 2.97 | 3.36 | 2.95 | 3.24 | 3.24 | 9.09% | 656,700 |