5 DAY PERFORMANCE
+10.90%
1 MONTH PERFORMANCE
+96.82%
3 MONTH PERFORMANCE
-32.31%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-80.58%
Netcapital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.17 | $1.01 (-13.68%) | $1.27 | $0.99 | 97.92 M | $5.67 M |
| 09/18/2026 | $0.69 | $0.74 (7.82%) | $1.12 | $0.68 | 127.10 M | $4.16 M |
| 09/17/2026 | $0.42 | $0.56 (35.69%) | $0.65 | $0.40 | 44.12 M | $3.16 M |
| 09/16/2026 | $0.43 | $0.42 (-0.59%) | $0.43 | $0.38 | 398.72 K | $2.38 M |
| 09/15/2026 | $0.41 | $0.43 (5.07%) | $0.45 | $0.40 | 281.48 K | $2.43 M |
| 09/14/2026 | $0.45 | $0.42 (-6.55%) | $0.45 | $0.40 | 308.34 K | $2.34 M |
| 09/11/2026 | $0.46 | $0.45 (-2.72%) | $0.49 | $0.43 | 463.26 K | $2.53 M |
| 09/10/2026 | $0.48 | $0.47 (-3.59%) | $0.49 | $0.45 | 338.15 K | $2.62 M |
| 09/09/2026 | $0.49 | $0.48 (-0.43%) | $0.52 | $0.41 | 1.19 M | $2.72 M |
| 09/08/2026 | $0.55 | $0.50 (-8.82%) | $0.56 | $0.48 | 1.70 M | $2.81 M |
| 09/04/2026 | $0.75 | $0.58 (-23.01%) | $0.76 | $0.56 | 15.30 M | $3.24 M |
| 09/03/2026 | $0.93 | $0.63 (-32.41%) | $0.96 | $0.58 | 8.60 M | $3.53 M |
| 09/02/2026 | $0.91 | $1.03 (13.36%) | $1.15 | $0.90 | 37.03 M | $5.78 M |
| 09/01/2026 | $0.83 | $0.79 (-4.58%) | $0.90 | $0.74 | 30.26 M | $4.44 M |
| 08/31/2026 | $0.70 | $0.72 (2.23%) | $0.83 | $0.67 | 24.74 M | $4.02 M |
| 08/28/2026 | $0.59 | $0.69 (16.84%) | $1.04 | $0.53 | 107.18 M | $3.88 M |
| 08/27/2026 | $0.63 | $0.54 (-14.52%) | $0.74 | $0.50 | 107.60 M | $3.02 M |
| 08/26/2026 | $0.43 | $0.50 (17.34%) | $0.59 | $0.40 | 13.37 M | $2.81 M |
| 08/25/2026 | $0.27 | $0.58 (118.54%) | $0.81 | $0.26 | 498.19 M | $3.26 M |
| 08/24/2026 | $0.24 | $0.26 (6.99%) | $0.27 | $0.23 | 1.14 M | $1.44 M |
| 08/21/2026 | $0.24 | $0.24 (-0.87%) | $0.24 | $0.23 | 84.47 K | $1.34 M |
| 08/20/2026 | $0.24 | $0.23 (-1.35%) | $0.24 | $0.22 | 177.02 K | $1.31 M |
| 08/19/2026 | $0.22 | $0.23 (3.71%) | $0.23 | $0.22 | 110.52 K | $1.29 M |
| 08/18/2026 | $0.21 | $0.23 (10.41%) | $0.25 | $0.21 | 1.17 M | $1.28 M |
| 08/17/2026 | $0.31 | $0.32 (3.1%) | $0.33 | $0.31 | 141.06 K | $1.79 M |
| 08/14/2026 | $0.28 | $0.32 (14.06%) | $0.34 | $0.28 | 375.15 K | $1.78 M |
| 08/13/2026 | $0.23 | $0.33 (41.57%) | $0.35 | $0.23 | 18.02 M | $1.84 M |
| 08/12/2026 | $0.35 | $0.33 (-4.33%) | $0.37 | $0.32 | 339.46 K | $1.86 M |
| 08/11/2026 | $0.38 | $0.35 (-8.23%) | $0.38 | $0.35 | 283.03 K | $1.96 M |
| 08/10/2026 | $0.44 | $0.40 (-8.1%) | $0.45 | $0.37 | 214.86 K | $2.25 M |
| 08/07/2026 | $0.41 | $0.41 (0.15%) | $0.44 | $0.41 | 36.84 K | $2.31 M |
| 08/06/2026 | $0.43 | $0.42 (-2.05%) | $0.43 | $0.41 | 31.54 K | $2.36 M |
| 08/05/2026 | $0.43 | $0.41 (-5.82%) | $0.44 | $0.41 | 30.57 K | $2.30 M |
| 08/04/2026 | $0.43 | $0.43 (0.63%) | $0.45 | $0.40 | 67.92 K | $2.42 M |
| 08/03/2026 | $0.38 | $0.39 (2.37%) | $0.44 | $0.38 | 204.49 K | $2.18 M |
| 07/31/2026 | $0.37 | $0.37 (1.16%) | $0.39 | $0.36 | 78.83 K | $2.10 M |
| 07/30/2026 | $0.38 | $0.37 (-1.69%) | $0.38 | $0.36 | 52.50 K | $2.09 M |
| 07/29/2026 | $0.39 | $0.36 (-7.17%) | $0.41 | $0.36 | 83.31 K | $2.03 M |
| 07/28/2026 | $0.40 | $0.38 (-4.83%) | $0.40 | $0.38 | 41.58 K | $2.12 M |
| 07/27/2026 | $0.43 | $0.38 (-11.24%) | $0.43 | $0.38 | 61.52 K | $2.14 M |
| 07/24/2026 | $0.41 | $0.40 (-2.22%) | $0.43 | $0.40 | 76.44 K | $2.25 M |
| 07/23/2026 | $0.41 | $0.40 (-0.76%) | $0.42 | $0.40 | 58.28 K | $2.27 M |
| 07/22/2026 | $0.41 | $0.40 (-2.36%) | $0.41 | $0.40 | 63.94 K | $2.25 M |
| 07/21/2026 | $0.41 | $0.41 (0.58%) | $0.42 | $0.40 | 42.24 K | $2.33 M |
| 07/20/2026 | $0.42 | $0.42 (-1.19%) | $0.43 | $0.41 | 26.53 K | $2.33 M |
| 07/17/2026 | $0.41 | $0.42 (2.44%) | $0.42 | $0.40 | 81.20 K | $2.36 M |
| 07/16/2026 | $0.44 | $0.44 (-0.3%) | $0.44 | $0.41 | 58.91 K | $2.49 M |
| 07/15/2026 | $0.46 | $0.44 (-3.39%) | $0.46 | $0.43 | 73.74 K | $2.49 M |
| 07/14/2026 | $0.48 | $0.46 (-4.7%) | $0.49 | $0.44 | 59.16 K | $2.56 M |
| 07/13/2026 | $0.48 | $0.46 (-2.76%) | $0.49 | $0.46 | 99.56 K | $2.59 M |
| 07/10/2026 | $0.50 | $0.48 (-5.86%) | $0.51 | $0.46 | 183.52 K | $2.67 M |
| 07/09/2026 | $0.54 | $0.51 (-5.65%) | $0.54 | $0.50 | 138.23 K | $2.85 M |
| 07/08/2026 | $0.55 | $0.55 (1.67%) | $0.59 | $0.50 | 250.44 K | $3.11 M |
| 07/07/2026 | $0.54 | $0.58 (7.28%) | $0.61 | $0.54 | 679.38 K | $3.23 M |
| 07/06/2026 | $0.52 | $0.55 (5.8%) | $0.57 | $0.52 | 132.14 K | $3.10 M |
| 07/02/2026 | $0.54 | $0.52 (-4.26%) | $0.56 | $0.51 | 86.19 K | $2.90 M |
| 07/01/2026 | $0.52 | $0.53 (1.59%) | $0.57 | $0.52 | 114.98 K | $2.97 M |
| 06/30/2026 | $0.57 | $0.54 (-6.01%) | $0.61 | $0.54 | 86.72 K | $3.01 M |
| 06/29/2026 | $0.56 | $0.58 (3.48%) | $0.59 | $0.56 | 140.69 K | $3.23 M |
| 06/26/2026 | $0.52 | $0.57 (10.49%) | $0.60 | $0.51 | 616.93 K | $3.19 M |
| 06/25/2026 | $0.56 | $0.52 (-6.95%) | $0.56 | $0.51 | 135.80 K | $2.92 M |
| 06/24/2026 | $0.61 | $0.55 (-8.91%) | $0.66 | $0.55 | 200.98 K | $3.11 M |
| 06/23/2026 | $0.61 | $0.60 (-0.86%) | $0.65 | $0.58 | 85.44 K | $3.37 M |
| 06/22/2026 | $0.67 | $0.63 (-7.2%) | $0.69 | $0.60 | 191.35 K | $3.51 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.
