5 DAY PERFORMANCE
-32.31%
1 MONTH PERFORMANCE
-42.61%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-42.96%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-88.94%
Netcapital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.61 | $0.59 (-2.64%) | $0.61 | $0.58 | 24.72 K | |
| 06/22/2026 | $0.67 | $0.63 (-7.2%) | $0.69 | $0.60 | 191.35 K | $3.51 M |
| 06/18/2026 | $0.68 | $0.69 (2.76%) | $0.75 | $0.66 | 187.90 K | $3.90 M |
| 06/17/2026 | $0.66 | $0.70 (4.89%) | $0.70 | $0.62 | 267.51 K | $3.91 M |
| 06/16/2026 | $0.75 | $0.69 (-8.21%) | $0.77 | $0.67 | 197.20 K | $3.85 M |
| 06/15/2026 | $0.83 | $0.76 (-8.05%) | $0.83 | $0.75 | 142.46 K | $4.28 M |
| 06/12/2026 | $0.81 | $0.80 (-1.2%) | $0.85 | $0.70 | 263.22 K | $4.49 M |
| 06/11/2026 | $0.84 | $0.82 (-2.43%) | $0.89 | $0.78 | 281.90 K | $4.62 M |
| 06/10/2026 | $0.87 | $0.89 (3.24%) | $0.89 | $0.83 | 216.80 K | $5.01 M |
| 06/09/2026 | $0.91 | $0.87 (-3.89%) | $0.94 | $0.82 | 614.63 K | $4.91 M |
| 06/08/2026 | $0.95 | $0.99 (3.74%) | $0.99 | $0.95 | 296.00 K | $5.53 M |
| 06/05/2026 | $1.01 | $0.93 (-7.72%) | $1.01 | $0.88 | 672.60 K | $5.23 M |
| 06/04/2026 | $0.99 | $1.02 (3.24%) | $1.06 | $0.93 | 984.30 K | $5.72 M |
| 06/03/2026 | $0.95 | $1.01 (6.32%) | $1.15 | $0.90 | 1.66 M | $5.67 M |
| 06/02/2026 | $0.90 | $0.90 (0.17%) | $1.17 | $0.90 | 1.64 M | $5.06 M |
| 06/01/2026 | $0.85 | $0.90 (6.51%) | $1.08 | $0.84 | 1.81 M | $5.05 M |
| 05/29/2026 | $1.27 | $1.10 (-13.39%) | $1.35 | $0.93 | 3.91 M | $6.17 M |
| 05/28/2026 | $1.35 | $1.79 (32.59%) | $1.87 | $1.31 | 6.33 M | $10.05 M |
| 05/27/2026 | $1.30 | $1.58 (21.54%) | $1.61 | $1.30 | 28.46 M | $8.87 M |
| 05/26/2026 | $0.83 | $1.07 (28.92%) | $1.12 | $0.74 | 8.05 M | $6.01 M |
| 05/22/2026 | $0.78 | $0.82 (5%) | $0.87 | $0.71 | 7.63 M | $4.60 M |
| 05/21/2026 | $0.54 | $0.82 (51.31%) | $0.96 | $0.52 | 140.87 M | $4.60 M |
| 05/20/2026 | $0.38 | $0.45 (19.45%) | $0.46 | $0.37 | 13.93 M | $2.55 M |
| 05/19/2026 | $0.38 | $0.37 (-4.49%) | $0.40 | $0.37 | 195.80 K | $2.05 M |
| 05/18/2026 | $0.37 | $0.38 (1.62%) | $0.39 | $0.37 | 58.41 K | $2.11 M |
| 05/15/2026 | $0.38 | $0.38 (-1.18%) | $0.39 | $0.37 | 171.44 K | $2.11 M |
| 05/14/2026 | $0.38 | $0.38 (-1.12%) | $0.40 | $0.37 | 164.42 K | $2.13 M |
| 05/13/2026 | $0.40 | $0.39 (-4.64%) | $0.41 | $0.38 | 220.80 K | $2.17 M |
| 05/12/2026 | $0.43 | $0.41 (-6.05%) | $0.43 | $0.40 | 188.30 K | $2.28 M |
| 05/11/2026 | $0.40 | $0.44 (10.38%) | $0.44 | $0.40 | 618.30 K | $2.47 M |
| 05/08/2026 | $0.38 | $0.40 (4.2%) | $0.40 | $0.35 | 1.08 M | $2.23 M |
| 05/07/2026 | $0.38 | $0.38 (0.63%) | $0.40 | $0.37 | 883.65 K | $2.14 M |
| 05/06/2026 | $0.38 | $0.40 (5.7%) | $0.42 | $0.38 | 331.45 K | $2.23 M |
| 05/05/2026 | $0.38 | $0.39 (0.82%) | $0.40 | $0.38 | 139.40 K | $2.18 M |
| 05/04/2026 | $0.38 | $0.38 (-1.67%) | $0.39 | $0.38 | 132.20 K | $2.12 M |
| 05/01/2026 | $0.38 | $0.37 (-0.53%) | $0.39 | $0.37 | 110.30 K | $2.10 M |
| 04/30/2026 | $0.37 | $0.38 (1.24%) | $0.40 | $0.36 | 99.40 K | $2.11 M |
| 04/29/2026 | $0.39 | $0.38 (-1.53%) | $0.39 | $0.38 | 95.53 K | $2.13 M |
| 04/28/2026 | $0.40 | $0.40 (-0.1%) | $0.42 | $0.39 | 315.94 K | $2.22 M |
| 04/27/2026 | $0.38 | $0.40 (4.13%) | $0.40 | $0.37 | 306.90 K | $2.22 M |
| 04/24/2026 | $0.37 | $0.38 (2.73%) | $0.38 | $0.37 | 191.05 K | $2.13 M |
| 04/23/2026 | $0.40 | $0.37 (-8.17%) | $0.41 | $0.35 | 328.60 K | $2.08 M |
| 04/22/2026 | $0.42 | $0.41 (-2.15%) | $0.43 | $0.39 | 362.20 K | $2.30 M |
| 04/21/2026 | $0.42 | $0.41 (-2.53%) | $0.43 | $0.40 | 182.01 K | $2.29 M |
| 04/20/2026 | $0.41 | $0.43 (4.03%) | $0.44 | $0.41 | 237.75 K | $2.40 M |
| 04/17/2026 | $0.42 | $0.42 (0.4%) | $0.45 | $0.39 | 685.10 K | $2.38 M |
| 04/16/2026 | $0.45 | $0.44 (-1.96%) | $0.45 | $0.42 | 456.30 K | $2.48 M |
| 04/15/2026 | $0.44 | $0.46 (4.39%) | $0.47 | $0.43 | 297.90 K | $2.58 M |
| 04/14/2026 | $0.40 | $0.42 (4.16%) | $0.44 | $0.39 | 370.80 K | $2.36 M |
| 04/13/2026 | $0.35 | $0.39 (12.58%) | $0.40 | $0.35 | 225.00 K | $2.18 M |
| 04/10/2026 | $0.35 | $0.36 (2.01%) | $0.38 | $0.35 | 63.94 K | $2.00 M |
| 04/09/2026 | $0.40 | $0.37 (-8.63%) | $0.40 | $0.36 | 408.30 K | $2.06 M |
| 04/08/2026 | $0.40 | $0.39 (-1.63%) | $0.42 | $0.39 | 175.40 K | $2.21 M |
| 04/07/2026 | $0.37 | $0.40 (8.05%) | $0.40 | $0.34 | 272.95 K | $2.25 M |
| 04/06/2026 | $0.35 | $0.38 (9.7%) | $0.40 | $0.33 | 407.70 K | $2.13 M |
| 04/02/2026 | $0.32 | $0.33 (3.75%) | $0.33 | $0.31 | 86.00 K | $1.86 M |
| 04/01/2026 | $0.33 | $0.32 (-2.64%) | $0.33 | $0.32 | 46.23 K | $1.80 M |
| 03/31/2026 | $0.34 | $0.32 (-5.67%) | $0.34 | $0.31 | 84.86 K | $1.81 M |
| 03/30/2026 | $0.36 | $0.32 (-10.28%) | $0.36 | $0.31 | 66.30 K | $1.81 M |
| 03/27/2026 | $0.40 | $0.35 (-11.62%) | $0.40 | $0.34 | 90.30 K | $1.96 M |
| 03/26/2026 | $0.41 | $0.38 (-5.91%) | $0.41 | $0.38 | 69.10 K | $2.15 M |
| 03/25/2026 | $0.42 | $0.41 (-3.77%) | $0.45 | $0.39 | 170.70 K | $2.29 M |
| 03/24/2026 | $0.46 | $0.46 (-0.52%) | $0.46 | $0.43 | 25.34 K | $2.57 M |
| 03/23/2026 | $0.48 | $0.47 (-0.57%) | $0.49 | $0.45 | 49.91 K | $2.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
