5 DAY PERFORMANCE
+25.67%
1 MONTH PERFORMANCE
+24.01%
3 MONTH PERFORMANCE
-23.20%
6 MONTH PERFORMANCE
-74.87%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-74.03%
Netcapital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.38 | $0.38 (0.32%) | $0.39 | $0.38 | 108.52 K | $2.14 M |
| 05/05/2026 | $0.38 | $0.39 (0.82%) | $0.40 | $0.38 | 139.39 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 |
| 03/20/2026 | $0.50 | $0.49 (-1.92%) | $0.50 | $0.45 | 149.74 K | $2.73 M |
| 03/19/2026 | $0.52 | $0.52 (-1.11%) | $0.53 | $0.49 | 66.40 K | $2.91 M |
| 03/18/2026 | $0.50 | $0.53 (6.99%) | $0.54 | $0.49 | 107.62 K | $3.00 M |
| 03/17/2026 | $0.50 | $0.51 (2.58%) | $0.53 | $0.48 | 283.60 K | $2.85 M |
| 03/16/2026 | $0.50 | $0.51 (2%) | $0.54 | $0.48 | 2.22 M | $2.86 M |
| 03/13/2026 | $0.45 | $0.45 (0.24%) | $0.48 | $0.45 | 32.90 K | $2.17 M |
| 03/12/2026 | $0.46 | $0.47 (1.09%) | $0.49 | $0.46 | 41.57 K | $2.24 M |
| 03/11/2026 | $0.49 | $0.47 (-4.06%) | $0.51 | $0.46 | 44.40 K | $2.26 M |
| 03/10/2026 | $0.49 | $0.49 (0.49%) | $0.52 | $0.46 | 128.40 K | $2.36 M |
| 03/09/2026 | $0.49 | $0.47 (-2.82%) | $0.49 | $0.45 | 53.01 K | $2.27 M |
| 03/06/2026 | $0.47 | $0.49 (5.38%) | $0.51 | $0.46 | 125.30 K | $2.36 M |
| 03/05/2026 | $0.43 | $0.46 (5.08%) | $0.59 | $0.42 | 1.05 M | $2.19 M |
| 03/04/2026 | $0.43 | $0.44 (1.3%) | $0.47 | $0.42 | 201.93 K | $2.09 M |
| 03/03/2026 | $0.45 | $0.42 (-6.67%) | $0.45 | $0.37 | 183.50 K | $2.02 M |
| 03/02/2026 | $0.50 | $0.45 (-9.08%) | $0.50 | $0.45 | 159.10 K | $2.19 M |
| 02/27/2026 | $0.52 | $0.51 (-2.35%) | $0.55 | $0.51 | 50.40 K | $2.46 M |
| 02/26/2026 | $0.52 | $0.53 (2.4%) | $0.56 | $0.52 | 77.82 K | $2.56 M |
| 02/25/2026 | $0.52 | $0.54 (3.67%) | $0.58 | $0.52 | 103.20 K | $2.60 M |
| 02/24/2026 | $0.53 | $0.54 (1.9%) | $0.56 | $0.51 | 45.60 K | $2.58 M |
| 02/23/2026 | $0.56 | $0.54 (-3.73%) | $0.57 | $0.51 | 76.05 K | $2.58 M |
| 02/20/2026 | $0.61 | $0.58 (-4.85%) | $0.61 | $0.58 | 55.49 K | $2.80 M |
| 02/19/2026 | $0.55 | $0.62 (12.3%) | $0.62 | $0.53 | 179.65 K | $2.98 M |
| 02/18/2026 | $0.55 | $0.54 (-2.06%) | $0.56 | $0.54 | 74.30 K | $2.61 M |
| 02/17/2026 | $0.54 | $0.52 (-3.17%) | $0.54 | $0.50 | 59.42 K | $2.50 M |
| 02/13/2026 | $0.54 | $0.54 (0.06%) | $0.56 | $0.52 | 90.13 K | $2.62 M |
| 02/12/2026 | $0.58 | $0.56 (-2.28%) | $0.58 | $0.53 | 80.10 K | $2.70 M |
| 02/11/2026 | $0.59 | $0.55 (-7.6%) | $0.59 | $0.54 | 124.14 K | $2.62 M |
| 02/10/2026 | $0.62 | $0.57 (-8.26%) | $0.62 | $0.57 | 121.90 K | $2.74 M |
| 02/09/2026 | $0.66 | $0.61 (-7.78%) | $0.66 | $0.61 | 89.00 K | $2.92 M |
| 02/06/2026 | $0.59 | $0.61 (3.96%) | $0.64 | $0.58 | 202.70 K | $2.94 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.
