Dark

NCPL
Netcapital Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2026 2:33:19 PM EDT

0.5200USD-6.605%(-0.0366)127,430

0.4300Bid 0.6100Ask 0.1800Spread

Pre-market

Jul 9, 2026 9:13:30 AM EDT

0.5427USD-2.057%(-0.0114)2,146

After-hours

Jul 9, 2026 4:58:30 PM EDT

0.4948USD-4.386%(-0.0227)8,003

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	0.510000	0.520000	0.500000	0.5200	-6.154%	127,430	0.000%
2026-07-08	0.545000	0.585000	0.502400	0.5541	-3.635%	250,444	-6.154%
2026-07-07	0.536000	0.605000	0.536000	0.5750	+4.054%	679,381	-9.565%
2026-07-06	0.522300	0.566900	0.517000	0.5526	+6.886%	132,141	-5.899%
2026-07-02	0.540000	0.556400	0.514100	0.5170	-2.324%	86,194	+0.580%
2026-07-01	0.521000	0.570000	0.521000	0.5293	-1.287%	114,983	-1.757%
2026-06-30	0.570500	0.609900	0.536200	0.5362	-6.974%	86,717	-3.021%
2026-06-29	0.557000	0.590000	0.557000	0.5764	+1.301%	140,687	-9.785%
2026-06-26	0.515000	0.600000	0.506700	0.5690	+9.213%	616,929	-8.612%
2026-06-25	0.559900	0.560000	0.514000	0.5210	-6.092%	135,797	-0.192%
2026-06-24	0.609100	0.660000	0.554800	0.5548	-7.687%	200,979	-6.273%
2026-06-23	0.606200	0.650000	0.580100	0.6010	-3.840%	85,436	-13.478%
2026-06-22	0.673500	0.687708	0.600000	0.6250	-9.981%	191,355	-16.800%
2026-06-18	0.675650	0.747600	0.661100	0.6943	-0.387%	187,881	-25.104%
2026-06-17	0.664500	0.698500	0.621000	0.6970	+1.737%	267,514	-25.395%
2026-06-16	0.746400	0.767351	0.670200	0.6851	-10.210%	197,164	-24.099%
2026-06-15	0.829800	0.829800	0.750000	0.7630	-4.589%	142,456	-31.848%
2026-06-12	0.809400	0.845300	0.703900	0.7997	-2.890%	263,221	-34.976%
2026-06-11	0.844000	0.885500	0.784300	0.8235	-7.783%	281,850	-36.855%
2026-06-10	0.865000	0.893000	0.828100	0.8930	+2.104%	216,753	-41.769%
2026-06-09	0.910000	0.938200	0.823200	0.8746	-11.244%	614,634	-40.544%
2026-06-08	0.949900	0.988300	0.949900	0.9854	+5.730%	295,961	-47.230%
2026-06-05	1.010000	1.010000	0.881900	0.9320	-8.627%	672,563	-44.206%
2026-06-04	0.988000	1.060000	0.932500	1.0200	+0.990%	984,291	-49.020%
2026-06-03	0.950000	1.150000	0.900600	1.0100	+12.035%	1,663,682	-48.515%
2026-06-02	0.900000	1.170000	0.900000	0.9015	+0.167%	1,636,460	-42.318%
2026-06-01	0.845000	1.079300	0.835000	0.9000	-18.182%	1,813,534	-42.222%
2026-05-29	1.270000	1.350000	0.930000	1.1000	-38.547%	3,906,142	-52.727%
2026-05-28	1.350000	1.870000	1.310000	1.7900	+13.651%	6,333,129	-70.950%
2026-05-27	1.295000	1.610000	1.295000	1.5750	+47.196%	28,460,194	-66.984%
2026-05-26	0.830000	1.120000	0.741300	1.0700	+30.647%	8,046,365	-51.402%
2026-05-22	0.780000	0.866900	0.714300	0.8190	-0.122%	7,629,511	-36.508%
2026-05-21	0.541950	0.955000	0.521101	0.8200	+80.657%	136,811,314	-36.585%
2026-05-20	0.380000	0.464200	0.367800	0.4539	+24.016%	13,926,521	+14.563%
2026-05-19	0.383200	0.399100	0.366000	0.3660	-2.660%	195,763	+42.077%
2026-05-18	0.370000	0.386700	0.370000	0.3760	-0.080%	58,408	+38.298%
2026-05-15	0.380800	0.388600	0.368700	0.3763	-1.000%	171,443	+38.188%
2026-05-14	0.384400	0.398400	0.366950	0.3801	-1.528%	164,422	+36.806%
2026-05-13	0.404800	0.408000	0.381100	0.3860	-5.160%	220,770	+34.715%
2026-05-12	0.433200	0.433200	0.404000	0.4070	-7.479%	188,262	+27.764%
2026-05-11	0.398550	0.439900	0.398400	0.4399	+10.806%	618,268	+18.209%
2026-05-08	0.381000	0.397000	0.351000	0.3970	+4.036%	1,075,654	+30.982%
2026-05-07	0.379200	0.404800	0.370000	0.3816	-3.879%	883,645	+36.268%
2026-05-06	0.375600	0.419800	0.375000	0.3970	+2.372%	331,447	+30.982%
2026-05-05	0.384650	0.396700	0.375101	0.3878	+2.837%	139,391	+34.090%
2026-05-04	0.383500	0.388000	0.375000	0.3771	+0.829%	132,183	+37.894%
2026-05-01	0.376000	0.386400	0.374000	0.3740	-0.399%	110,303	+39.037%
2026-04-30	0.370900	0.396200	0.360701	0.3755	-1.236%	99,355	+38.482%
2026-04-29	0.386100	0.390000	0.378999	0.3802	-3.747%	95,529	+36.770%
2026-04-28	0.395400	0.419899	0.387200	0.3950	-0.177%	315,939	+31.646%
2026-04-27	0.380000	0.398000	0.370100	0.3957	+4.132%	274,132	+31.413%
2026-04-24	0.369900	0.380000	0.366101	0.3800	+2.426%	191,049	+36.842%
2026-04-23	0.404000	0.409000	0.353600	0.3710	-9.291%	328,580	+40.162%
2026-04-22	0.418000	0.429400	0.387500	0.4090	+0.024%	362,155	+27.139%
2026-04-21	0.419500	0.427900	0.399900	0.4089	-4.485%	182,010	+27.170%
2026-04-20	0.411500	0.443274	0.411500	0.4281	+0.943%	237,745	+21.467%
2026-04-17	0.422400	0.448500	0.390000	0.4241	-3.898%	685,085	+22.613%
2026-04-16	0.450100	0.452500	0.416600	0.4413	-3.919%	456,284	+17.834%
2026-04-15	0.440000	0.468500	0.430000	0.4593	+9.097%	297,881	+13.216%
2026-04-14	0.404200	0.437499	0.392500	0.4210	+8.393%	370,761	+23.515%
2026-04-13	0.345000	0.396700	0.345000	0.3884	+9.101%	225,004	+33.883%
2026-04-10	0.349000	0.379899	0.347000	0.3560	-2.838%	63,940	+46.067%
2026-04-09	0.401000	0.401000	0.360000	0.3664	-6.816%	408,304	+41.921%
2026-04-08	0.399700	0.420000	0.390000	0.3932	-2.018%	175,352	+32.248%
2026-04-07	0.371400	0.401300	0.335900	0.4013	+5.884%	272,953	+29.579%
2026-04-06	0.345500	0.400000	0.330000	0.3790	+14.157%	407,660	+37.203%
2026-04-02	0.320000	0.332000	0.311500	0.3320	+3.491%	85,963	+56.627%
2026-04-01	0.329500	0.329800	0.320300	0.3208	-0.558%	46,232	+62.095%
2026-03-31	0.342000	0.342000	0.314200	0.3226	-0.124%	84,858	+61.190%
2026-03-30	0.360000	0.360000	0.314001	0.3230	-7.714%	66,292	+60.991%
2026-03-27	0.396000	0.396000	0.340500	0.3500	-8.735%	90,297	+48.571%
2026-03-26	0.407600	0.414900	0.380000	0.3835	-6.005%	69,059	+35.593%
2026-03-25	0.424000	0.449200	0.390101	0.4080	-10.781%	170,680	+27.451%
2026-03-24	0.459700	0.459700	0.430200	0.4573	-3.360%	25,339	+13.711%
2026-03-23	0.475900	0.485000	0.450000	0.4732	-2.554%	49,913	+9.890%
2026-03-20	0.495100	0.498600	0.450000	0.4856	-6.237%	149,739	+7.084%
2026-03-19	0.523700	0.530000	0.490100	0.5179	-3.088%	66,391	+0.405%
2026-03-18	0.499500	0.535000	0.494400	0.5344	+5.114%	107,618	-2.695%
2026-03-17	0.495600	0.529900	0.479500	0.5084	-0.314%	283,551	+2.282%
2026-03-16	0.500000	0.544500	0.483500	0.5100	+12.807%	2,221,675	+1.961%
2026-03-13	0.451000	0.481700	0.450100	0.4521	-2.774%	32,900	+15.019%
2026-03-12	0.460000	0.490000	0.455800	0.4650	-1.085%	41,573	+11.828%
2026-03-11	0.490000	0.510000	0.455000	0.4701	-4.061%	44,387	+10.615%
2026-03-10	0.487600	0.518800	0.462200	0.4900	+3.836%	128,367	+6.122%
2026-03-09	0.485600	0.490000	0.450400	0.4719	-3.694%	53,007	+10.193%
2026-03-06	0.465000	0.514000	0.458700	0.4900	+7.692%	125,301	+6.122%
2026-03-05	0.433000	0.589900	0.420100	0.4550	+4.598%	1,050,422	+14.286%
2026-03-04	0.429400	0.469900	0.420100	0.4350	+3.571%	201,928	+19.540%
2026-03-03	0.450000	0.450100	0.370500	0.4200	-7.611%	183,503	+23.810%
2026-03-02	0.500000	0.500000	0.451500	0.4546	-11.089%	159,082	+14.386%
2026-02-27	0.523600	0.549000	0.511300	0.5113	-3.981%	50,352	+1.702%
2026-02-26	0.520000	0.555500	0.520000	0.5325	-1.389%	76,215	-2.347%
2026-02-25	0.520900	0.583400	0.518500	0.5400	+0.559%	103,177	-3.704%
2026-02-24	0.527000	0.560000	0.510000	0.5370	+0.131%	45,574	-3.166%
2026-02-23	0.557100	0.565300	0.514300	0.5363	-8.026%	76,045	-3.039%
2026-02-20	0.612800	0.612800	0.578000	0.5831	-5.800%	55,485	-10.821%
2026-02-19	0.551224	0.619900	0.531100	0.6190	+14.291%	179,645	-15.994%
2026-02-18	0.553000	0.561700	0.540000	0.5416	+4.395%	74,272	-3.988%
2026-02-17	0.535800	0.535800	0.500500	0.5188	-4.772%	59,420	+0.231%
2026-02-13	0.544500	0.555000	0.521000	0.5448	-3.060%	90,124	-4.552%
2026-02-12	0.575100	0.580000	0.530200	0.5620	+3.119%	80,064	-7.473%
2026-02-11	0.589800	0.590000	0.540800	0.5450	-4.403%	124,141	-4.587%
2026-02-10	0.621400	0.621400	0.570100	0.5701	-6.033%	121,898	-8.788%
2026-02-09	0.657900	0.657900	0.606700	0.6067	-0.866%	88,975	-14.290%
2026-02-06	0.588700	0.644000	0.580000	0.6120	+7.312%	202,671	-15.033%
2026-02-05	0.640000	0.643937	0.570300	0.5703	-11.513%	261,616	-8.820%
2026-02-04	0.680000	0.689400	0.640100	0.6445	-6.581%	100,510	-19.317%
2026-02-03	0.686200	0.699900	0.660100	0.6899	-0.891%	126,937	-24.627%
2026-02-02	0.700000	0.733700	0.690100	0.6961	-2.219%	87,877	-25.298%
2026-01-30	0.720000	0.738000	0.700000	0.7119	-3.654%	113,102	-26.956%
2026-01-29	0.765000	0.765000	0.700000	0.7389	-5.013%	195,423	-29.625%
2026-01-28	0.782500	0.782600	0.738200	0.7779	+1.026%	425,214	-33.153%
2026-01-27	0.726000	0.770000	0.714700	0.7700	+2.694%	149,039	-32.468%
2026-01-26	0.800000	0.800000	0.690000	0.7498	-0.557%	1,023,194	-30.648%
2026-01-23	0.733100	0.767300	0.705400	0.7540	+6.996%	359,241	-31.034%
2026-01-22	0.690000	0.727000	0.672200	0.7047	+6.130%	280,129	-26.210%
2026-01-21	0.669600	0.690000	0.660000	0.6640	-1.920%	216,215	-21.687%
2026-01-20	0.676400	0.700000	0.610100	0.6770	-1.770%	338,341	-23.191%
2026-01-16	0.707900	0.707900	0.665000	0.6892	-5.563%	329,603	-24.550%
2026-01-15	0.736200	0.754900	0.703100	0.7298	-3.415%	143,448	-28.748%
2026-01-14	0.728000	0.760000	0.721600	0.7556	+0.868%	164,509	-31.181%
2026-01-13	0.770100	0.788170	0.720100	0.7491	-6.363%	472,974	-30.583%
2026-01-12	0.800000	0.836900	0.762700	0.8000	-4.535%	486,911	-35.000%
2026-01-09	0.796000	0.870000	0.791100	0.8380	+6.076%	845,341	-37.947%
2026-01-08	0.717000	0.888000	0.710400	0.7900	+6.685%	2,152,645	-34.177%
2026-01-07	0.836200	0.840000	0.691200	0.7405	+8.721%	25,093,032	-29.777%
2026-01-06	0.640200	0.681100	0.610100	0.6811	+3.197%	8,631,992	-23.653%
2026-01-05	0.647000	0.682500	0.635000	0.6600	+0.197%	248,120	-21.212%
2026-01-02	0.661300	0.677100	0.642700	0.6587	-0.152%	89,769	-21.057%
2025-12-31	0.700000	0.704000	0.652100	0.6597	-6.426%	235,919	-21.176%
2025-12-30	0.680000	0.722681	0.680000	0.7050	+1.424%	141,252	-26.241%
2025-12-29	0.769400	0.769400	0.690000	0.6951	-9.445%	379,876	-25.191%
2025-12-26	0.805500	0.810000	0.760000	0.7676	-2.614%	264,532	-32.256%
2025-12-24	0.800000	0.808900	0.780100	0.7882	-4.345%	136,677	-34.027%
2025-12-23	0.874200	0.874200	0.770000	0.8240	-7.050%	329,927	-36.893%
2025-12-22	0.914500	0.959900	0.851300	0.8865	-3.019%	643,467	-41.342%
2025-12-19	0.848200	0.923100	0.848200	0.9141	+5.530%	233,658	-43.113%
2025-12-18	1.000000	1.010000	0.857400	0.8662	-13.380%	793,902	-39.968%
2025-12-17	1.080000	1.128800	1.000000	1.0000	-8.257%	489,752	-48.000%
2025-12-16	1.090000	1.279900	1.090000	1.0900	-2.679%	960,739	-52.294%
2025-12-15	1.160000	1.230000	1.080300	1.1200	+2.752%	1,349,447	-53.571%
2025-12-12	1.070000	1.670000	1.055000	1.0900	+2.830%	14,293,892	-52.294%
2025-12-11	1.070000	1.170000	0.965100	1.0600	-8.621%	2,209,817	-50.943%
2025-12-10	1.180000	1.380000	1.010000	1.1600	-17.143%	7,681,475	-55.172%
2025-12-09	1.040000	1.940000	1.030000	1.4000	+112.475%	283,772,090	-62.857%
2025-12-08	0.839000	0.840000	0.620000	0.6589	-21.681%	13,557,755	-21.081%
2025-12-05	0.913400	0.976000	0.825100	0.8413	-7.560%	219,306	-38.191%
2025-12-04	1.030000	1.045000	0.885300	0.9101	-8.034%	226,567	-42.863%
2025-12-03	1.030000	1.150000	0.963100	0.9896	-1.532%	401,346	-47.454%
2025-12-02	1.200000	1.200000	0.812800	1.0050	-15.546%	846,998	-48.259%
2025-12-01	0.914000	1.260000	0.914000	1.1900	+29.334%	889,065	-56.303%
2025-11-28	0.970000	0.990000	0.920000	0.9201	-7.806%	140,596	-43.484%
2025-11-26	1.110000	1.300000	0.951200	0.9980	-6.291%	494,523	-47.896%
2025-11-25	0.910000	1.090000	0.910000	1.0650	+14.899%	221,781	-51.174%
2025-11-24	0.840600	0.970000	0.812601	0.9269	+12.039%	222,203	-43.899%
2025-11-21	0.719000	0.948700	0.687800	0.8273	+19.899%	1,422,313	-37.145%
2025-11-20	1.060000	1.070000	0.630000	0.6900	-34.286%	1,763,974	-24.638%
2025-11-19	1.680000	1.680000	1.030000	1.0500	-37.126%	789,632	-50.476%
2025-11-18	1.660000	1.762800	1.660000	1.6700	-3.857%	53,279	-68.862%
2025-11-17	1.850000	1.889900	1.660000	1.7370	-4.033%	81,771	-70.063%
2025-11-14	1.810000	1.889900	1.800000	1.8100	-3.209%	16,835	-71.271%
2025-11-13	1.890000	1.930000	1.780100	1.8700	-2.604%	71,098	-72.193%
2025-11-12	1.940000	2.000000	1.890000	1.9200	-1.538%	34,140	-72.917%
2025-11-11	1.910000	2.000000	1.900000	1.9500	0.000%	13,508	-73.333%
2025-11-10	1.900000	2.090000	1.900000	1.9500	+2.632%	33,413	-73.333%
2025-11-07	1.850000	1.999900	1.750100	1.9000	+1.604%	78,688	-72.632%
2025-11-06	1.980000	2.005500	1.840000	1.8700	-6.500%	79,505	-72.193%
2025-11-05	1.950000	2.039900	1.950000	2.0000	+3.093%	24,316	-74.000%
2025-11-04	2.020000	2.105100	1.940000	1.9400	-6.731%	69,986	-73.196%
2025-11-03	2.150000	2.199200	2.010000	2.0800	-4.147%	66,727	-75.000%
2025-10-31	2.050000	2.200000	2.050000	2.1700	+4.327%	38,082	-76.037%
2025-10-30	2.040000	2.100000	2.030200	2.0800	+4.523%	46,734	-75.000%
2025-10-29	2.190000	2.215000	1.890000	1.9900	-8.716%	228,292	-73.869%
2025-10-28	2.360000	2.370000	2.180000	2.1800	-8.017%	79,977	-76.147%
2025-10-27	2.347000	2.395000	2.305000	2.3700	-0.837%	41,115	-78.059%
2025-10-24	2.400000	2.449100	2.325000	2.3900	+0.420%	47,780	-78.243%
2025-10-23	2.470000	2.540000	2.330000	2.3800	-4.032%	103,853	-78.151%
2025-10-22	2.350000	2.520000	2.330000	2.4800	+3.333%	78,792	-79.032%
2025-10-21	2.270000	2.510000	2.270000	2.4000	+3.896%	101,371	-78.333%
2025-10-20	2.210000	2.310000	2.210000	2.3100	+3.125%	27,824	-77.489%
2025-10-17	2.250000	2.250000	2.200000	2.2400	0.000%	27,059	-76.786%
2025-10-16	2.300000	2.310000	2.220000	2.2400	-2.397%	37,864	-76.786%
2025-10-15	2.310000	2.350000	2.230000	2.2950	-0.649%	55,108	-77.342%
2025-10-14	2.410000	2.410000	2.200000	2.3100	-1.994%	113,190	-77.489%
2025-10-13	2.320000	2.380000	2.290000	2.3570	+2.035%	25,881	-77.938%
2025-10-10	2.500000	2.570000	2.280000	2.3100	-6.855%	63,888	-77.489%
2025-10-09	2.350000	2.530100	2.340000	2.4800	+5.983%	147,589	-79.032%
2025-10-08	2.330000	2.389600	2.280100	2.3400	+2.407%	82,021	-77.778%
2025-10-07	2.750000	2.750000	2.260000	2.2850	-10.039%	154,748	-77.243%
2025-10-06	2.600000	2.600000	2.480000	2.5400	+0.395%	58,378	-79.528%
2025-10-03	2.480000	2.589800	2.450000	2.5300	+2.429%	86,797	-79.447%
2025-10-02	2.499000	2.530000	2.427400	2.4700	+1.230%	37,454	-78.947%
2025-10-01	2.420000	2.450000	2.354200	2.4400	+1.667%	28,389	-78.689%
2025-09-30	2.420000	2.420000	2.350000	2.4000	+0.840%	35,689	-78.333%
2025-09-29	2.210000	2.440000	2.210000	2.3800	+6.250%	43,415	-78.151%
2025-09-26	2.370000	2.403600	2.180000	2.2400	-5.485%	185,530	-76.786%
2025-09-25	2.470000	2.570000	2.350300	2.3700	-1.660%	135,791	-78.059%
2025-09-24	2.390000	2.471200	2.320000	2.4100	+2.553%	92,823	-78.423%
2025-09-23	2.470000	2.510000	2.350000	2.3500	-1.674%	76,849	-77.872%
2025-09-22	2.430000	2.430000	2.364900	2.3900	-1.240%	749,553	-78.243%
2025-09-19	2.360000	2.420000	2.310000	2.4200	+1.681%	107,233	-78.512%
2025-09-18	2.300000	2.437700	2.250000	2.3800	+3.478%	46,309	-78.151%
2025-09-17	2.300000	2.400000	2.270000	2.3000	-1.709%	85,841	-77.391%
2025-09-16	2.270000	2.370000	2.250300	2.3400	0.000%	21,245	-77.778%
2025-09-15	2.370000	2.380000	2.280000	2.3400	0.000%	91,237	-77.778%
2025-09-12	2.160000	2.540000	2.160000	2.3400	+7.339%	351,052	-77.778%
2025-09-11	2.220000	2.388900	2.130100	2.1800	-4.386%	169,664	-76.147%
2025-09-10	2.190000	2.300000	2.115100	2.2800	+5.069%	152,668	-77.193%
2025-09-09	2.010000	2.340000	2.000000	2.1700	+6.373%	403,646	-76.037%
2025-09-08	1.900000	2.200000	1.877000	2.0400	+10.270%	353,038	-74.510%
2025-09-05	1.890000	1.899900	1.780000	1.8500	-2.632%	109,318	-71.892%
2025-09-04	1.920000	1.960000	1.770000	1.9000	-1.042%	169,287	-72.632%
2025-09-03	1.970000	2.020000	1.900000	1.9200	-3.030%	122,747	-72.917%
2025-09-02	1.960000	2.040000	1.950000	1.9800	-1.000%	55,480	-73.737%
2025-08-29	2.020000	2.100000	1.910000	2.0000	-2.913%	199,778	-74.000%
2025-08-28	2.100000	2.130000	2.020000	2.0600	-1.905%	82,747	-74.757%
2025-08-27	2.190000	2.210000	2.080000	2.1000	-3.670%	43,525	-75.238%
2025-08-26	2.120000	2.200000	2.080000	2.1800	+4.306%	120,138	-76.147%
2025-08-25	2.090000	2.150000	2.059800	2.0900	0.000%	66,859	-75.120%
2025-08-22	1.990000	2.150000	1.950000	2.0900	+3.465%	234,309	-75.120%
2025-08-21	1.960000	2.114861	1.950000	2.0200	+0.498%	1,089,491	-74.257%
2025-08-20	2.000000	2.041100	1.870000	2.0100	+2.551%	115,260	-74.129%
2025-08-19	2.200000	2.210000	1.920000	1.9600	-9.677%	254,381	-73.469%
2025-08-18	2.050000	2.235600	1.950000	2.1700	+9.320%	191,845	-76.037%
2025-08-15	1.980000	2.080000	1.910100	1.9850	-2.696%	127,916	-73.804%
2025-08-14	2.030000	2.130000	1.860000	2.0400	-1.449%	316,510	-74.510%
2025-08-13	2.570000	2.688700	2.000000	2.0700	-20.992%	639,773	-74.879%
2025-08-12	2.490000	2.869800	2.490000	2.6200	+5.221%	517,090	-80.153%
2025-08-11	3.120000	3.183500	2.260000	2.4900	-20.192%	647,289	-79.116%
2025-08-08	3.030000	3.140000	2.915000	3.1200	+8.711%	105,058	-83.333%
2025-08-07	3.040000	3.162600	2.810000	2.8700	-5.592%	183,146	-81.882%
2025-08-06	3.230000	3.296000	3.000000	3.0400	-7.458%	141,558	-82.895%
2025-08-05	3.330000	3.350000	3.070000	3.2850	+2.336%	196,402	-84.170%
2025-08-04	3.370000	3.415000	3.070000	3.2100	-6.686%	200,107	-83.801%
2025-08-01	3.390000	3.450000	3.200000	3.4400	+1.475%	62,970	-84.884%
2025-07-31	3.320000	3.445000	3.211300	3.3900	+2.108%	70,360	-84.661%
2025-07-30	3.160000	3.550000	3.160000	3.3200	+0.912%	134,068	-84.337%
2025-07-29	3.450000	3.506000	3.190000	3.2900	-6.799%	176,698	-84.195%
2025-07-28	3.370000	3.630000	3.300000	3.5300	+10.658%	277,735	-85.269%
2025-07-25	3.200000	3.270000	3.066100	3.1900	-2.446%	139,736	-83.699%
2025-07-24	3.220000	3.428900	3.210000	3.2700	+2.830%	143,319	-84.098%
2025-07-23	3.120000	3.290000	3.040000	3.1800	+1.923%	161,120	-83.648%
2025-07-22	3.010000	3.200000	2.921400	3.1200	+3.654%	203,845	-83.333%
2025-07-21	3.200000	3.300000	2.950000	3.0100	-7.099%	351,368	-82.724%
2025-07-18	2.970000	3.360000	2.950000	3.2400	+9.091%	656,659	-83.951%
2025-07-17	3.210000	3.210000	2.850000	2.9700	-7.477%	734,726	-82.492%
2025-07-16	4.630000	5.139300	3.130000	3.2100	-29.451%	2,221,234	-83.801%
2025-07-15	4.540000	5.070000	4.270000	4.5500	-3.191%	575,808	-88.571%
2025-07-14	6.860000	7.060000	4.040000	4.7000	-31.487%	2,635,647	-88.936%
2025-07-11	7.070000	7.399900	6.570000	6.8600	-0.724%	315,505	-92.420%
2025-07-10	6.510000	7.370000	6.320000	6.9100	+5.496%	553,539	-92.475%
2025-07-09	6.360000	7.250000	6.360000	6.5500	-0.456%	336,408	-92.061%
2025-07-08	6.700000	6.820000	5.700000	6.5800	-6.000%	549,232	-92.097%
2025-07-07	6.660000	7.310000	6.200000	7.0000	+4.478%	1,856,226	-92.571%
2025-07-03	6.100000	7.131500	5.250000	6.7000	-20.710%	3,818,538	-92.239%
2025-07-02	8.550000	8.750000	7.700000	8.4500	-2.199%	333,403	-93.846%
2025-07-01	6.870000	8.740000	6.550000	8.6400	+25.948%	629,003	-93.981%
2025-06-30	5.770000	7.549900	5.740000	6.8600	+20.775%	1,101,784	-92.420%
2025-06-27	4.650000	5.740000	4.430100	5.6800	+20.085%	903,716	-90.845%
2025-06-26	4.900000	4.940000	4.300000	4.7300	-4.057%	399,003	-89.006%
2025-06-25	4.050000	5.060000	3.900000	4.9300	+20.833%	620,728	-89.452%
2025-06-24	4.210000	4.380600	4.060000	4.0800	-4.000%	296,332	-87.255%
2025-06-23	4.270000	4.578200	3.820000	4.2500	+2.906%	557,187	-87.765%
2025-06-20	4.030000	5.750000	4.010000	4.1300	+6.718%	2,029,178	-87.409%
2025-06-18	3.290000	3.980000	3.290000	3.8700	+19.444%	260,278	-86.563%
2025-06-17	3.600000	3.682300	3.118500	3.2400	-10.744%	300,449	-83.951%
2025-06-16	2.670000	3.940000	2.588600	3.6300	+36.466%	1,286,216	-85.675%
2025-06-13	2.500000	2.775000	2.500000	2.6600	+7.692%	319,600	-80.451%
2025-06-12	2.830000	3.100000	2.390000	2.4700	-12.424%	1,224,772	-78.947%
2025-06-11	2.840000	2.876000	2.700000	2.8204	+0.549%	100,990	-81.563%
2025-06-10	3.200000	3.200000	2.700000	2.8050	-13.158%	405,163	-81.462%
2025-06-09	2.770000	3.400000	2.562500	3.2300	+20.522%	1,453,645	-83.901%
2025-06-06	2.511400	2.800000	2.460000	2.6800	+8.065%	267,956	-80.597%
2025-06-05	2.410000	2.539400	2.410000	2.4800	+2.479%	84,435	-79.032%
2025-06-04	2.510000	2.560800	2.130000	2.4200	-3.045%	300,614	-78.512%
2025-06-03	2.670000	2.736900	2.480000	2.4960	-7.556%	123,513	-79.167%
2025-06-02	2.610000	2.850000	2.360000	2.7000	+1.124%	275,737	-80.741%
2025-05-30	2.030000	2.789300	2.030000	2.6700	+32.178%	1,551,837	-80.524%
2025-05-29	2.060000	2.060000	1.950000	2.0200	-0.980%	82,597	-74.257%
2025-05-28	2.050000	2.070000	1.920000	2.0400	-0.244%	194,032	-74.510%
2025-05-27	1.910000	2.190000	1.900000	2.0450	+7.632%	376,471	-74.572%
2025-05-23	1.944300	1.990800	1.860000	1.9000	0.000%	35,070	-72.632%
2025-05-22	2.000000	2.000000	1.860000	1.9000	0.000%	60,649	-72.632%
2025-05-21	2.030000	2.100000	1.860000	1.9000	-8.654%	112,001	-72.632%
2025-05-20	2.050000	2.080000	2.050000	2.0800	+1.961%	14,931	-75.000%
2025-05-19	2.000000	2.080000	2.000000	2.0400	+0.990%	12,850	-74.510%
2025-05-16	2.000000	2.099500	1.960100	2.0200	-0.296%	47,501	-74.257%
2025-05-15	2.010000	2.040000	1.900000	2.0260	-0.686%	39,517	-74.334%
2025-05-14	1.920000	2.040000	1.880000	2.0400	+7.937%	96,525	-74.510%
2025-05-13	1.950000	1.950000	1.880000	1.8900	-4.061%	39,491	-72.487%
2025-05-12	1.955000	1.970000	1.900100	1.9700	+2.604%	18,436	-73.604%
2025-05-09	1.860000	1.950000	1.860000	1.9200	+3.784%	43,798	-72.917%
2025-05-08	1.810000	1.850000	1.750000	1.8500	0.000%	64,814	-71.892%
2025-05-07	1.820000	1.850000	1.760000	1.8500	+2.210%	54,923	-71.892%
2025-05-06	1.900000	1.950000	1.790000	1.8100	-9.950%	169,923	-71.271%
2025-05-05	2.060000	2.070000	2.000000	2.0100	-4.987%	76,057	-74.129%
2025-05-02	2.014500	2.150000	1.980000	2.1155	+3.701%	46,171	-75.420%
2025-05-01	2.010000	2.040000	1.990000	2.0400	+0.990%	11,192	-74.510%
2025-04-30	1.990000	2.040000	1.962300	2.0200	+1.000%	30,005	-74.257%
2025-04-29	1.990100	2.050000	1.980000	2.0000	-2.439%	11,240	-74.000%
2025-04-28	1.960000	2.050000	1.908300	2.0500	+4.592%	51,521	-74.634%
2025-04-25	1.930200	1.999900	1.920800	1.9600	-0.759%	11,439	-73.469%
2025-04-24	1.980000	2.050000	1.930000	1.9750	-0.253%	56,362	-73.671%
2025-04-23	1.970000	2.000000	1.910000	1.9800	+2.591%	41,324	-73.737%
2025-04-22	1.860000	1.960000	1.860000	1.9300	+0.521%	14,026	-73.057%
2025-04-21	1.890000	1.925000	1.800000	1.9200	+1.587%	15,584	-72.917%
2025-04-17	1.920000	1.939000	1.850000	1.8900	-2.577%	20,018	-72.487%
2025-04-16	1.980000	1.990000	1.928000	1.9400	-0.513%	34,107	-73.196%
2025-04-15	1.980000	1.980000	1.892000	1.9500	-1.515%	24,276	-73.333%
2025-04-14	1.780000	1.986000	1.779800	1.9800	+10.571%	78,815	-73.737%
2025-04-11	1.749600	1.793600	1.710000	1.7907	+5.335%	26,078	-70.961%
2025-04-10	1.660000	1.740000	1.620000	1.7000	-0.585%	39,202	-69.412%
2025-04-09	1.670000	1.710000	1.500000	1.7100	+2.395%	175,469	-69.591%
2025-04-08	1.740000	1.799900	1.625000	1.6700	-2.345%	60,812	-68.862%
2025-04-07	1.663900	1.829300	1.600000	1.7101	-3.110%	116,813	-69.592%
2025-04-04	1.720000	1.800000	1.660000	1.7650	-4.595%	162,831	-70.538%
2025-04-03	1.850000	1.869900	1.790000	1.8500	-4.639%	53,457	-71.892%
2025-04-02	1.820000	1.951400	1.820000	1.9400	+5.435%	53,887	-73.196%
2025-04-01	1.675400	1.840000	1.665000	1.8400	+8.235%	67,475	-71.739%
2025-03-31	1.680000	1.720000	1.670000	1.7000	-1.163%	17,796	-69.412%
2025-03-28	1.780000	1.843600	1.720000	1.7200	-2.273%	31,935	-69.767%
2025-03-27	1.800000	1.820000	1.720000	1.7600	-1.124%	23,473	-70.455%
2025-03-26	1.720000	1.780000	1.720000	1.7800	+2.299%	20,785	-70.787%
2025-03-25	1.790000	1.800000	1.740000	1.7400	-3.333%	30,193	-70.115%
2025-03-24	1.780000	1.800000	1.736200	1.8000	+7.143%	26,106	-71.111%
2025-03-21	1.720000	1.720000	1.650000	1.6800	-2.326%	37,825	-69.048%
2025-03-20	1.820000	1.864200	1.682000	1.7200	-7.527%	159,363	-69.767%
2025-03-19	1.848800	1.860000	1.810000	1.8600	+0.541%	36,096	-72.043%
2025-03-18	1.900000	1.900000	1.820000	1.8500	-1.596%	34,346	-71.892%
2025-03-17	1.931800	1.950000	1.870000	1.8800	-1.053%	40,630	-72.340%
2025-03-14	1.820000	1.963800	1.800000	1.9000	+4.396%	133,084	-72.632%
2025-03-13	1.868900	1.878200	1.791500	1.8200	-2.151%	33,763	-71.429%
2025-03-12	1.850000	1.900000	1.800000	1.8600	+2.198%	56,413	-72.043%
2025-03-11	1.860000	1.899000	1.790000	1.8200	-2.151%	105,362	-71.429%
2025-03-10	1.930000	1.940000	1.790000	1.8600	-4.124%	130,262	-72.043%
2025-03-07	2.040800	2.050000	1.850000	1.9400	-3.960%	132,546	-73.196%
2025-03-06	2.070000	2.250000	1.934500	2.0200	-2.415%	150,086	-74.257%
2025-03-05	1.960000	2.120000	1.950000	2.0700	+1.970%	60,157	-74.879%
2025-03-04	1.900000	2.040000	1.850000	2.0300	+6.283%	92,731	-74.384%
2025-03-03	2.013300	2.050000	1.875000	1.9100	-5.911%	162,985	-72.775%
2025-02-28	2.010000	2.050000	1.990300	2.0300	+0.495%	21,571	-74.384%
2025-02-27	2.050100	2.090000	2.000000	2.0200	-2.415%	68,131	-74.257%
2025-02-26	2.170000	2.170000	2.000000	2.0700	-3.721%	186,305	-74.879%
2025-02-25	2.280000	2.300000	2.100700	2.1500	-6.114%	136,071	-75.814%
2025-02-24	2.310000	2.325000	2.185000	2.2900	0.000%	45,956	-77.293%
2025-02-21	2.340000	2.340000	2.260000	2.2900	-2.137%	51,050	-77.293%
2025-02-20	2.420000	2.422300	2.300000	2.3400	-2.905%	55,990	-77.778%
2025-02-19	2.440000	2.440000	2.390000	2.4100	-1.230%	43,760	-78.423%
2025-02-18	2.400000	2.450000	2.360000	2.4400	+0.412%	53,590	-78.689%
2025-02-14	2.250000	2.430000	2.250000	2.4300	+6.114%	74,119	-78.601%
2025-02-13	2.227900	2.300000	2.208000	2.2900	+4.566%	75,844	-77.293%
2025-02-12	2.260000	2.300000	2.090000	2.1900	-7.595%	161,611	-76.256%
2025-02-11	2.330000	2.500000	2.300000	2.3700	+1.717%	291,358	-78.059%
2025-02-10	2.210000	2.420000	2.210000	2.3300	+4.269%	198,516	-77.682%
2025-02-07	2.270000	2.270000	2.150000	2.2346	+0.206%	32,766	-76.730%
2025-02-06	2.150000	2.290000	2.100000	2.2300	+6.699%	86,978	-76.682%
2025-02-05	2.110000	2.110000	2.035000	2.0900	+1.456%	62,607	-75.120%
2025-02-04	2.020000	2.110000	2.020000	2.0600	+1.478%	74,625	-74.757%
2025-02-03	2.070000	2.070000	1.992100	2.0300	-1.456%	46,047	-74.384%
2025-01-31	2.020000	2.119900	2.010200	2.0600	+2.488%	52,571	-74.757%
2025-01-30	1.980000	2.050000	1.920000	2.0100	+1.515%	69,236	-74.129%
2025-01-29	1.870000	2.000000	1.860000	1.9800	+6.452%	64,826	-73.737%
2025-01-28	1.910000	1.920000	1.830000	1.8600	-2.618%	99,612	-72.043%
2025-01-27	1.880000	1.960000	1.830000	1.9100	+1.058%	83,983	-72.775%
2025-01-24	1.910000	1.930000	1.860000	1.8900	-1.047%	65,433	-72.487%
2025-01-23	1.860000	1.935200	1.810000	1.9100	+1.596%	111,997	-72.775%
2025-01-22	1.860000	1.900000	1.800000	1.8800	+1.075%	95,546	-72.340%
2025-01-21	1.940000	1.940000	1.810000	1.8600	-2.105%	98,705	-72.043%
2025-01-17	1.800000	1.900000	1.790000	1.9000	+4.396%	91,879	-72.632%
2025-01-16	1.860000	1.950000	1.780000	1.8200	-1.622%	205,807	-71.429%

.dark-mode .hWhnjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hWhnjN{ color: #333333; background-color: white; border: 2px solid #333333; }NCPLNetcapital Inc. Common Stockstock NASDAQ

NCPL
Netcapital Inc. Common Stock
stock NASDAQ