NetCapital Inc NCPL
NASDAQ · United States · Commercial Services
$1.55+0.31 (+25.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.55 | +25.00% | $1.21 | $1.57 | $1.19 | 5.18M |
| 2026-09-30 | $1.24 | +1.64% | $1.40 | $1.40 | $1.22 | 5.38M |
| 2026-09-29 | $1.22 | +12.96% | $1.34 | $1.86 | $1.17 | 36.54M |
| 2026-09-28 | $1.08 | -20.59% | $1.32 | $1.34 | $1.07 | 2.93M |
| 2026-09-25 | $1.36 | +7.09% | $1.50 | $1.63 | $1.23 | 13.79M |
| 2026-09-24 | $1.27 | +22.12% | $1.51 | $1.63 | $1.20 | 53.53M |
| 2026-09-23 | $1.04 | +7.22% | $1.02 | $1.40 | $1.02 | 22.75M |
| 2026-09-22 | $0.97 | -3.96% | $1.01 | $1.15 | $0.90 | 4.57M |
| 2026-09-21 | $1.01 | +36.30% | $1.17 | $1.27 | $0.99 | 98.29M |
| 2026-09-18 | $0.74 | +31.62% | $0.69 | $1.12 | $0.68 | 127.10M |
| 2026-09-17 | $0.56 | +32.78% | $0.41 | $0.65 | $0.40 | 44.12M |
| 2026-09-16 | $0.42 | -2.08% | $0.43 | $0.43 | $0.38 | 394.00K |
| 2026-09-15 | $0.43 | +3.84% | $0.41 | $0.45 | $0.40 | 280.00K |
| 2026-09-14 | $0.42 | -7.33% | $0.45 | $0.45 | $0.40 | 299.60K |
| 2026-09-11 | $0.45 | -3.64% | $0.46 | $0.49 | $0.43 | 454.50K |
| 2026-09-10 | $0.47 | -3.51% | $0.48 | $0.49 | $0.45 | 333.90K |
| 2026-09-09 | $0.48 | -3.59% | $0.49 | $0.52 | $0.41 | 1.18M |
| 2026-09-08 | $0.50 | -13.00% | $0.55 | $0.56 | $0.49 | 1.70M |
| 2026-09-04 | $0.58 | -8.27% | $0.75 | $0.76 | $0.56 | 15.30M |
| 2026-09-03 | $0.63 | -38.93% | $0.93 | $0.96 | $0.58 | 8.60M |
| 2026-09-02 | $1.03 | +30.05% | $0.91 | $1.15 | $0.90 | 37.03M |
| 2026-09-01 | $0.79 | +10.61% | $0.83 | $0.90 | $0.74 | 30.26M |
| 2026-08-31 | $0.72 | +3.47% | $0.70 | $0.83 | $0.67 | 24.74M |
| 2026-08-28 | $0.69 | +28.39% | $0.59 | $1.04 | $0.53 | 107.18M |
| 2026-08-27 | $0.54 | +7.58% | $0.63 | $0.74 | $0.50 | 107.60M |
| 2026-08-26 | $0.50 | -13.62% | $0.43 | $0.58 | $0.40 | 13.37M |
| 2026-08-25 | $0.58 | +126.56% | $0.26 | $0.81 | $0.26 | 498.19M |
| 2026-08-24 | $0.26 | +7.11% | $0.24 | $0.27 | $0.23 | 1.14M |
| 2026-08-21 | $0.24 | +2.14% | $0.24 | $0.24 | $0.23 | 83.10K |
| 2026-08-20 | $0.23 | +2.18% | $0.24 | $0.24 | $0.22 | 176.70K |
| 2026-08-19 | $0.23 | +0.44% | $0.22 | $0.23 | $0.22 | 110.50K |
| 2026-08-18 | $0.23 | -28.53% | $0.21 | $0.25 | $0.21 | 1.17M |
| 2026-08-17 | $0.32 | +0.63% | $0.31 | $0.33 | $0.31 | 141.10K |
| 2026-08-14 | $0.32 | -3.35% | $0.28 | $0.34 | $0.28 | 375.00K |
| 2026-08-13 | $0.33 | -0.91% | $0.23 | $0.35 | $0.23 | 18.02M |
| 2026-08-12 | $0.33 | -5.43% | $0.35 | $0.37 | $0.32 | 339.50K |
| 2026-08-11 | $0.35 | -12.94% | $0.38 | $0.38 | $0.35 | 283.00K |
| 2026-08-10 | $0.40 | -2.19% | $0.44 | $0.44 | $0.37 | 214.90K |
| 2026-08-07 | $0.41 | -2.38% | $0.41 | $0.44 | $0.41 | 36.80K |
| 2026-08-06 | $0.42 | +2.68% | $0.43 | $0.43 | $0.41 | 31.50K |
| 2026-08-05 | $0.41 | -5.09% | $0.44 | $0.44 | $0.41 | 30.60K |
| 2026-08-04 | $0.43 | +11.05% | $0.43 | $0.45 | $0.40 | 67.90K |
| 2026-08-03 | $0.39 | +4.01% | $0.38 | $0.44 | $0.38 | 204.50K |
| 2026-07-31 | $0.37 | +0.54% | $0.37 | $0.40 | $0.36 | 78.80K |
| 2026-07-30 | $0.37 | +3.05% | $0.38 | $0.38 | $0.36 | 52.50K |
| 2026-07-29 | $0.36 | -4.50% | $0.39 | $0.41 | $0.36 | 79.70K |
| 2026-07-28 | $0.38 | -0.79% | $0.40 | $0.40 | $0.38 | 41.40K |
| 2026-07-27 | $0.38 | -4.99% | $0.43 | $0.43 | $0.38 | 55.70K |
| 2026-07-24 | $0.40 | -0.99% | $0.41 | $0.43 | $0.40 | 76.40K |
| 2026-07-23 | $0.41 | +1.00% | $0.41 | $0.43 | $0.40 | 58.20K |
| 2026-07-22 | $0.40 | -3.37% | $0.41 | $0.41 | $0.40 | 63.90K |
| 2026-07-21 | $0.41 | 0.00% | $0.41 | $0.41 | $0.41 | 42.00K |
| 2026-07-20 | $0.41 | -1.19% | $0.42 | $0.43 | $0.41 | 26.50K |
| 2026-07-17 | $0.42 | -5.19% | $0.41 | $0.43 | $0.40 | 81.20K |
| 2026-07-16 | $0.44 | -0.23% | $0.44 | $0.44 | $0.41 | 58.90K |
| 2026-07-15 | $0.44 | -2.84% | $0.46 | $0.46 | $0.43 | 73.50K |
| 2026-07-14 | $0.46 | -1.08% | $0.48 | $0.49 | $0.44 | 58.90K |
| 2026-07-13 | $0.46 | -2.74% | $0.47 | $0.49 | $0.46 | 99.60K |
| 2026-07-10 | $0.47 | -6.50% | $0.50 | $0.51 | $0.46 | 183.50K |
| 2026-07-09 | $0.51 | -8.30% | $0.54 | $0.54 | $0.50 | 138.20K |
| 2026-07-08 | $0.55 | -3.65% | $0.55 | $0.58 | $0.50 | 250.40K |
| 2026-07-07 | $0.57 | +3.98% | $0.54 | $0.61 | $0.54 | 679.40K |
| 2026-07-06 | $0.55 | +6.96% | $0.52 | $0.57 | $0.52 | 132.10K |
| 2026-07-02 | $0.52 | -2.27% | $0.54 | $0.56 | $0.51 | 86.10K |
| 2026-07-01 | $0.53 | -1.31% | $0.52 | $0.57 | $0.52 | 115.00K |
| 2026-06-30 | $0.54 | -6.94% | $0.57 | $0.61 | $0.54 | 86.30K |
| 2026-06-29 | $0.58 | +1.23% | $0.56 | $0.59 | $0.56 | 140.70K |
| 2026-06-26 | $0.57 | +9.21% | $0.51 | $0.60 | $0.51 | 616.90K |
| 2026-06-25 | $0.52 | -6.13% | $0.56 | $0.56 | $0.51 | 135.30K |
| 2026-06-24 | $0.56 | -7.65% | $0.61 | $0.66 | $0.56 | 200.80K |
| 2026-06-23 | $0.60 | -3.84% | $0.61 | $0.65 | $0.58 | 85.40K |
| 2026-06-22 | $0.63 | -9.94% | $0.67 | $0.69 | $0.60 | 191.40K |
| 2026-06-18 | $0.69 | -0.43% | $0.68 | $0.75 | $0.66 | 187.90K |
| 2026-06-17 | $0.70 | +1.75% | $0.67 | $0.70 | $0.62 | 267.50K |
| 2026-06-16 | $0.69 | -10.22% | $0.75 | $0.77 | $0.67 | 197.20K |
| 2026-06-15 | $0.76 | -4.62% | $0.83 | $0.83 | $0.75 | 141.40K |
| 2026-06-12 | $0.80 | -2.91% | $0.81 | $0.85 | $0.70 | 250.40K |
| 2026-06-11 | $0.82 | -7.73% | $0.84 | $0.89 | $0.78 | 281.90K |
| 2026-06-10 | $0.89 | +2.06% | $0.87 | $0.89 | $0.83 | 216.80K |
| 2026-06-09 | $0.88 | -11.17% | $0.91 | $0.94 | $0.82 | 614.60K |
| 2026-06-08 | $0.99 | +5.69% | $0.95 | $0.99 | $0.95 | 296.00K |
| 2026-06-05 | $0.93 | -8.63% | $1.01 | $1.01 | $0.88 | 672.60K |
| 2026-06-04 | $1.02 | +0.99% | $0.99 | $1.06 | $0.93 | 984.30K |
| 2026-06-03 | $1.01 | +11.97% | $0.95 | $1.15 | $0.90 | 1.66M |
| 2026-06-02 | $0.90 | +0.22% | $0.90 | $1.17 | $0.90 | 1.64M |
| 2026-06-01 | $0.90 | -18.18% | $0.85 | $1.08 | $0.83 | 1.81M |
| 2026-05-29 | $1.10 | -38.55% | $1.27 | $1.35 | $0.93 | 3.91M |
| 2026-05-28 | $1.79 | +13.65% | $1.35 | $1.87 | $1.31 | 6.33M |
| 2026-05-27 | $1.58 | +47.20% | $1.29 | $1.61 | $1.29 | 28.46M |
| 2026-05-26 | $1.07 | +30.65% | $0.83 | $1.12 | $0.74 | 8.05M |