Netcapital Inc. (NCPL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.19

north_east

$0.08 (3.79%)

Day's range

$2.11

$2.38

5 DAY PERFORMANCE

+12.89%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+14.06%

6 MONTH PERFORMANCE

-11.34%

YEAR-TO-DATE PERFORMANCE

+5.29%

1 YEAR PERFORMANCE

-76.30%

Netcapital Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.85	$1.86 (0.54%)	$1.90	$1.80	53,355	$1.71 M
03/11/2025	$1.86	$1.82 (-2.15%)	$1.90	$1.79	105,400	$1.72 M
03/10/2025	$1.93	$1.86 (-3.63%)	$1.94	$1.79	130,300	$1.76 M
03/07/2025	$2.04	$1.94 (-4.9%)	$2.05	$1.85	132,546	$1.84 M
03/06/2025	$2.07	$2.02 (-2.42%)	$2.25	$1.93	150,100	$1.91 M
03/05/2025	$1.96	$2.07 (5.61%)	$2.12	$1.95	60,157	$1.96 M
03/04/2025	$1.90	$2.03 (6.84%)	$2.04	$1.85	92,731	$1.92 M
03/03/2025	$2.01	$1.91 (-4.98%)	$2.05	$1.88	163,000	$1.81 M
02/28/2025	$2.01	$2.03 (1%)	$2.05	$1.99	21,571	$1.92 M
02/27/2025	$2.05	$2.02 (-1.46%)	$2.09	$2.00	68,131	$1.91 M
02/26/2025	$2.17	$2.07 (-4.61%)	$2.17	$2.00	186,305	$1.96 M
02/25/2025	$2.28	$2.15 (-5.7%)	$2.30	$2.10	136,100	$2.04 M
02/24/2025	$2.31	$2.29 (-0.87%)	$2.33	$2.19	46,000	$2.17 M
02/21/2025	$2.34	$2.29 (-2.14%)	$2.34	$2.26	51,100	$2.17 M
02/20/2025	$2.42	$2.34 (-3.31%)	$2.42	$2.30	55,990	$2.22 M
02/19/2025	$2.44	$2.41 (-1.23%)	$2.44	$2.39	43,760	$2.28 M
02/18/2025	$2.40	$2.44 (1.67%)	$2.45	$2.36	53,590	$2.31 M
02/14/2025	$2.25	$2.43 (8%)	$2.43	$2.25	74,119	$2.30 M
02/13/2025	$2.23	$2.29 (2.69%)	$2.30	$2.21	75,844	$2.17 M
02/12/2025	$2.26	$2.19 (-3.1%)	$2.30	$2.09	161,611	$2.07 M
02/11/2025	$2.33	$2.37 (1.72%)	$2.50	$2.30	291,400	$2.25 M
02/10/2025	$2.21	$2.33 (5.43%)	$2.42	$2.21	198,516	$2.21 M
02/07/2025	$2.27	$2.23 (-1.76%)	$2.27	$2.15	32,800	$2.11 M
02/06/2025	$2.15	$2.23 (3.72%)	$2.29	$2.10	87,000	$2.11 M
02/05/2025	$2.11	$2.09 (-0.95%)	$2.11	$2.04	62,607	$1.98 M
02/04/2025	$2.02	$2.06 (1.98%)	$2.11	$2.02	74,625	$1.95 M
02/03/2025	$2.07	$2.03 (-1.93%)	$2.07	$1.99	46,047	$1.92 M
01/31/2025	$2.02	$2.06 (1.98%)	$2.12	$2.01	52,600	$1.95 M
01/30/2025	$1.98	$2.01 (1.52%)	$2.05	$1.92	69,236	$1.90 M
01/29/2025	$1.87	$1.98 (5.88%)	$2.00	$1.86	71,734	$1.88 M
01/28/2025	$1.91	$1.86 (-2.62%)	$1.92	$1.83	99,612	$1.76 M
01/27/2025	$1.88	$1.91 (1.6%)	$1.96	$1.83	84,000	$1.81 M
01/24/2025	$1.91	$1.89 (-1.05%)	$1.93	$1.86	65,433	$1.79 M
01/23/2025	$1.86	$1.91 (2.69%)	$1.94	$1.81	112,000	$1.81 M
01/22/2025	$1.86	$1.88 (1.08%)	$1.90	$1.80	95,546	$1.78 M
01/21/2025	$1.94	$1.86 (-4.12%)	$1.94	$1.81	98,705	$1.76 M
01/17/2025	$1.80	$1.90 (5.56%)	$1.90	$1.79	91,900	$1.80 M
01/16/2025	$1.86	$1.82 (-2.15%)	$1.95	$1.78	205,807	$1.72 M
01/15/2025	$1.75	$1.85 (5.71%)	$1.85	$1.75	55,936	$1.75 M
01/14/2025	$1.87	$1.72 (-8.02%)	$1.87	$1.71	131,110	$1.63 M
01/13/2025	$1.78	$1.83 (2.81%)	$1.87	$1.73	120,252	$1.73 M
01/10/2025	$2.00	$1.82 (-9%)	$2.00	$1.76	364,530	$1.72 M
01/08/2025	$2.16	$2.07 (-4.17%)	$2.16	$1.96	179,603	$1.96 M
01/07/2025	$2.20	$2.16 (-1.82%)	$2.27	$2.16	87,533	$2.05 M
01/06/2025	$2.16	$2.19 (1.39%)	$2.38	$2.11	284,711	$2.07 M
01/03/2025	$2.05	$2.11 (2.93%)	$2.16	$2.05	118,006	$2.00 M
01/02/2025	$2.05	$2.05 (0%)	$2.14	$2.02	65,804	$1.94 M
12/31/2024	$2.13	$2.08 (-2.35%)	$2.14	$2.05	105,424	$1.97 M
12/30/2024	$2.08	$2.12 (1.92%)	$2.20	$1.97	287,429	$2.01 M
12/27/2024	$1.91	$2.14 (12.04%)	$2.14	$1.86	359,306	$2.03 M
12/26/2024	$1.94	$1.99 (2.58%)	$1.99	$1.91	150,016	$1.89 M
12/24/2024	$2.06	$1.91 (-7.28%)	$2.07	$1.85	225,700	$1.81 M
12/23/2024	$2.01	$2.02 (0.5%)	$2.20	$1.94	786,813	$1.91 M
12/20/2024	$1.67	$1.85 (10.78%)	$1.90	$1.67	162,200	$1.75 M
12/19/2024	$1.77	$1.69 (-4.52%)	$1.81	$1.65	225,900	$1.60 M
12/18/2024	$1.78	$1.77 (-0.56%)	$1.88	$1.76	133,121	$1.68 M
12/17/2024	$1.90	$1.76 (-7.37%)	$1.90	$1.67	337,505	$1.67 M
12/16/2024	$2.05	$2.05 (0%)	$2.10	$1.98	219,236	$1.94 M
12/13/2024	$1.88	$2.01 (6.91%)	$2.06	$1.88	111,200	$1.90 M
12/12/2024	$1.98	$1.92 (-3.03%)	$2.01	$1.87	94,905	$951,012