Want to see NCPL full AI Analyst Report?
NetCapital (NCPL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.12 | 2.39 | 1.50 | 1.59 | 1.59 | -10.67% | 22,163,740 | 0.88 |
| Oct 29, 2026 | 1.58 | 1.88 | 1.45 | 1.78 | 1.78 | +61.82% | 50,896,832 | 2.09 |
| Oct 28, 2026 | 1.21 | 1.25 | 1.05 | 1.10 | 1.10 | -16.03% | 8,121,889 | 0.34 |
| Oct 27, 2026 | 1.37 | 1.40 | 1.26 | 1.31 | 1.31 | -1.50% | 1,155,352 | 0.05 |
| Oct 26, 2026 | 1.29 | 1.43 | 1.15 | 1.33 | 1.33 | +0.00% | 3,109,784 | 0.13 |
| Oct 23, 2026 | 2.10 | 2.23 | 1.22 | 1.33 | 1.33 | -40.36% | 9,529,679 | 0.40 |
| Oct 22, 2026 | 2.05 | 2.65 | 2.03 | 2.23 | 2.23 | +42.04% | 23,966,029 | 1.01 |
| Oct 21, 2026 | 2.34 | 2.34 | 1.53 | 1.57 | 1.57 | -22.28% | 9,133,206 | 0.39 |
| Oct 20, 2026 | 1.83 | 2.31 | 1.77 | 2.02 | 2.02 | +23.93% | 12,883,570 | 0.55 |
| Oct 19, 2026 | 1.82 | 1.97 | 1.62 | 1.63 | 1.63 | -24.88% | 3,159,132 | 0.14 |
| Oct 16, 2026 | 2.40 | 2.48 | 2.02 | 2.17 | 2.17 | +9.60% | 23,885,580 | 1.04 |
| Oct 15, 2026 | 2.02 | 2.39 | 1.85 | 1.98 | 1.98 | +24.53% | 46,952,461 | 2.12 |
| Oct 14, 2026 | 1.83 | 1.97 | 1.55 | 1.59 | 1.59 | +14.39% | 30,579,080 | 1.41 |
| Oct 13, 2026 | 1.62 | 1.68 | 1.21 | 1.39 | 1.39 | -9.74% | 7,264,698 | 0.34 |
| Oct 12, 2026 | 1.49 | 2.66 | 1.44 | 1.54 | 1.54 | +35.09% | 51,973,660 | 2.51 |
| Oct 09, 2026 | 1.08 | 1.24 | 0.93 | 1.14 | 1.14 | -12.98% | 9,298,472 | 0.45 |
| Oct 08, 2026 | 1.67 | 1.77 | 1.25 | 1.31 | 1.31 | -17.61% | 3,681,958 | 0.18 |
| Oct 07, 2026 | 1.36 | 1.73 | 1.30 | 1.59 | 1.59 | +45.87% | 12,301,050 | 0.61 |
| Oct 06, 2026 | 1.27 | 1.31 | 1.08 | 1.09 | 1.09 | -17.42% | 1,702,722 | 0.08 |
| Oct 05, 2026 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | -5.71% | 511,876 | 0.03 |
| Oct 02, 2026 | 1.50 | 1.53 | 1.36 | 1.40 | 1.40 | -9.68% | 1,307,145 | 0.06 |
| Oct 01, 2026 | 1.21 | 1.57 | 1.19 | 1.55 | 1.55 | +25.00% | 5,165,254 | 0.26 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.22 | 1.24 | 1.24 | +1.64% | 5,376,500 | 0.27 |
| Sep 29, 2026 | 1.34 | 1.86 | 1.17 | 1.22 | 1.22 | +12.96% | 36,540,152 | 1.87 |
| Sep 28, 2026 | 1.32 | 1.34 | 1.07 | 1.08 | 1.08 | -20.59% | 2,932,826 | 0.15 |
| Sep 25, 2026 | 1.50 | 1.63 | 1.23 | 1.36 | 1.36 | +7.09% | 13,789,620 | 0.72 |
| Sep 24, 2026 | 1.52 | 1.63 | 1.20 | 1.27 | 1.27 | +22.12% | 53,526,879 | 2.91 |
| Sep 23, 2026 | 1.02 | 1.40 | 1.02 | 1.04 | 1.04 | +7.22% | 22,747,939 | 1.26 |
| Sep 22, 2026 | 1.01 | 1.15 | 0.90 | 0.97 | 0.97 | -3.96% | 4,569,937 | 0.25 |
| Sep 21, 2026 | 1.17 | 1.27 | 0.99 | 1.01 | 1.01 | +36.49% | 98,291,531 | 5.98 |
| Sep 18, 2026 | 0.69 | 1.12 | 0.68 | 0.74 | 0.74 | +31.44% | 127,095,102 | 8.82 |
| Sep 17, 2026 | 0.42 | 0.65 | 0.40 | 0.56 | 0.56 | +33.10% | 43,524,941 | 3.17 |
| Sep 16, 2026 | 0.43 | 0.43 | 0.38 | 0.42 | 0.42 | -2.31% | 398,716 | 0.03 |
| Sep 15, 2026 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | +4.09% | 281,483 | 0.02 |
| Sep 14, 2026 | 0.45 | 0.45 | 0.40 | 0.42 | 0.42 | -7.56% | 308,335 | 0.02 |
| Sep 11, 2026 | 0.46 | 0.49 | 0.43 | 0.45 | 0.45 | -3.43% | 463,260 | 0.03 |
| Sep 10, 2026 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -3.72% | 338,148 | 0.02 |
| Sep 09, 2026 | 0.49 | 0.52 | 0.41 | 0.48 | 0.48 | -3.39% | 1,190,859 | 0.09 |
| Sep 08, 2026 | 0.55 | 0.56 | 0.48 | 0.50 | 0.50 | -13.17% | 1,699,325 | 0.12 |
| Sep 07, 2026 | 0.75 | 0.76 | 0.56 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.75 | 0.76 | 0.56 | 0.58 | 0.58 | -8.12% | 15,295,210 | 1.14 |
| Sep 03, 2026 | 0.93 | 0.96 | 0.58 | 0.63 | 0.63 | -39.03% | 6,856,385 | 0.51 |
| Sep 02, 2026 | 0.91 | 1.15 | 0.90 | 1.03 | 1.03 | +30.05% | 37,034,180 | 2.90 |
| Sep 01, 2026 | 0.83 | 0.90 | 0.74 | 0.79 | 0.79 | +10.77% | 29,754,131 | 2.41 |
| Aug 31, 2026 | 0.70 | 0.83 | 0.67 | 0.72 | 0.72 | +3.47% | 24,743,770 | 2.07 |
| Aug 28, 2026 | 0.59 | 1.04 | 0.53 | 0.69 | 0.69 | +28.44% | 106,205,906 | 10.30 |
| Aug 27, 2026 | 0.63 | 0.74 | 0.50 | 0.54 | 0.54 | +7.60% | 107,604,492 | 12.42 |
| Aug 26, 2026 | 0.43 | 0.59 | 0.40 | 0.50 | 0.50 | -13.79% | 13,370,670 | 1.56 |
| Aug 25, 2026 | 0.27 | 0.81 | 0.26 | 0.58 | 0.58 | +127.45% | 492,945,000 | 418.80 |
| Aug 24, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | +7.14% | 1,142,546 | 0.89 |