5 DAY PERFORMANCE
+153.00%
1 MONTH PERFORMANCE
+33.16%
3 MONTH PERFORMANCE
+36.76%
6 MONTH PERFORMANCE
-5.60%
YEAR-TO-DATE PERFORMANCE
+21.63%
1 YEAR PERFORMANCE
+18.22%
Netcapital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.91 | $0.84 (-7.89%) | $0.98 | $0.83 | 219.31 K | $2.42 M |
| 12/04/2025 | $1.03 | $0.91 (-11.64%) | $1.05 | $0.89 | 226.57 K | $2.62 M |
| 12/03/2025 | $1.03 | $0.99 (-3.92%) | $1.15 | $0.96 | 401.35 K | $2.84 M |
| 12/02/2025 | $1.20 | $1.00 (-16.67%) | $1.20 | $0.81 | 847.00 K | $2.87 M |
| 12/01/2025 | $0.91 | $1.19 (30.2%) | $1.26 | $0.91 | 889.10 K | $3.42 M |
| 11/28/2025 | $0.97 | $0.92 (-5.14%) | $0.99 | $0.92 | 140.60 K | $2.64 M |
| 11/26/2025 | $1.11 | $1.00 (-10.09%) | $1.30 | $0.95 | 494.52 K | $2.87 M |
| 11/25/2025 | $0.91 | $1.07 (17.58%) | $1.09 | $0.91 | 221.80 K | $3.07 M |
| 11/24/2025 | $0.84 | $0.93 (10.27%) | $0.97 | $0.81 | 222.20 K | $2.66 M |
| 11/21/2025 | $0.72 | $0.83 (15.06%) | $0.95 | $0.69 | 1.42 M | $2.38 M |
| 11/20/2025 | $1.06 | $0.69 (-34.91%) | $1.07 | $0.63 | 1.76 M | $1.98 M |
| 11/19/2025 | $1.68 | $1.05 (-37.5%) | $1.68 | $1.03 | 789.73 K | $3.02 M |
| 11/18/2025 | $1.66 | $1.67 (0.6%) | $1.76 | $1.66 | 53.30 K | $4.80 M |
| 11/17/2025 | $1.85 | $1.74 (-5.95%) | $1.89 | $1.66 | 81.80 K | $5.00 M |
| 11/14/2025 | $1.81 | $1.81 (0%) | $1.89 | $1.80 | 16.84 K | $5.20 M |
| 11/13/2025 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.78 | 71.10 K | $5.37 M |
| 11/12/2025 | $1.94 | $1.92 (-1.03%) | $2.00 | $1.89 | 34.14 K | $5.52 M |
| 11/11/2025 | $1.91 | $1.95 (2.09%) | $2.00 | $1.90 | 13.51 K | $5.60 M |
| 11/10/2025 | $1.90 | $1.95 (2.63%) | $2.09 | $1.90 | 33.41 K | $5.60 M |
| 11/07/2025 | $1.85 | $1.90 (2.7%) | $2.00 | $1.75 | 78.70 K | $5.46 M |
| 11/06/2025 | $1.98 | $1.87 (-5.56%) | $2.01 | $1.84 | 79.51 K | $5.37 M |
| 11/05/2025 | $1.95 | $2.00 (2.56%) | $2.04 | $1.95 | 24.32 K | $5.75 M |
| 11/04/2025 | $2.02 | $1.94 (-3.96%) | $2.11 | $1.94 | 70.00 K | $5.57 M |
| 11/03/2025 | $2.15 | $2.08 (-3.26%) | $2.20 | $2.01 | 66.73 K | $5.98 M |
| 10/31/2025 | $2.05 | $2.17 (5.85%) | $2.20 | $2.05 | 38.08 K | $6.24 M |
| 10/30/2025 | $2.04 | $2.08 (1.96%) | $2.10 | $2.03 | 46.73 K | $5.98 M |
| 10/29/2025 | $2.19 | $1.99 (-9.13%) | $2.22 | $1.89 | 228.30 K | $5.72 M |
| 10/28/2025 | $2.36 | $2.18 (-7.63%) | $2.37 | $2.18 | 79.98 K | $6.26 M |
| 10/27/2025 | $2.35 | $2.37 (0.85%) | $2.40 | $2.31 | 41.12 K | $6.81 M |
| 10/24/2025 | $2.40 | $2.39 (-0.42%) | $2.45 | $2.33 | 47.80 K | $6.87 M |
| 10/23/2025 | $2.47 | $2.38 (-3.64%) | $2.54 | $2.33 | 103.85 K | $6.84 M |
| 10/22/2025 | $2.35 | $2.48 (5.53%) | $2.52 | $2.33 | 78.80 K | $7.13 M |
| 10/21/2025 | $2.27 | $2.40 (5.73%) | $2.51 | $2.27 | 101.40 K | $6.90 M |
| 10/20/2025 | $2.21 | $2.31 (4.52%) | $2.31 | $2.21 | 27.82 K | $6.64 M |
| 10/17/2025 | $2.25 | $2.24 (-0.44%) | $2.25 | $2.20 | 27.10 K | $6.44 M |
| 10/16/2025 | $2.30 | $2.24 (-2.61%) | $2.31 | $2.22 | 37.90 K | $6.44 M |
| 10/15/2025 | $2.31 | $2.30 (-0.43%) | $2.35 | $2.23 | 55.11 K | $6.61 M |
| 10/14/2025 | $2.41 | $2.31 (-4.15%) | $2.41 | $2.20 | 113.19 K | $6.64 M |
| 10/13/2025 | $2.32 | $2.36 (1.72%) | $2.38 | $2.29 | 25.88 K | $6.78 M |
| 10/10/2025 | $2.50 | $2.31 (-7.6%) | $2.57 | $2.28 | 63.90 K | $6.64 M |
| 10/09/2025 | $2.35 | $2.48 (5.53%) | $2.53 | $2.34 | 147.60 K | $7.13 M |
| 10/08/2025 | $2.33 | $2.34 (0.43%) | $2.39 | $2.28 | 82.02 K | $6.72 M |
| 10/07/2025 | $2.75 | $2.29 (-16.73%) | $2.75 | $2.26 | 154.75 K | $6.58 M |
| 10/06/2025 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.48 | 58.38 K | $7.30 M |
| 10/03/2025 | $2.48 | $2.53 (2.02%) | $2.59 | $2.45 | 86.80 K | $7.27 M |
| 10/02/2025 | $2.50 | $2.47 (-1.2%) | $2.53 | $2.43 | 37.50 K | $7.10 M |
| 10/01/2025 | $2.42 | $2.44 (0.83%) | $2.45 | $2.35 | 28.40 K | $7.01 M |
| 09/30/2025 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.35 | 35.70 K | $6.90 M |
| 09/29/2025 | $2.21 | $2.38 (7.69%) | $2.44 | $2.21 | 43.42 K | $6.84 M |
| 09/26/2025 | $2.37 | $2.24 (-5.49%) | $2.40 | $2.18 | 185.53 K | $6.44 M |
| 09/25/2025 | $2.47 | $2.37 (-4.05%) | $2.57 | $2.35 | 135.80 K | $6.81 M |
| 09/24/2025 | $2.39 | $2.41 (0.84%) | $2.47 | $2.32 | 92.82 K | $6.92 M |
| 09/23/2025 | $2.47 | $2.35 (-4.86%) | $2.51 | $2.35 | 76.85 K | $6.75 M |
| 09/22/2025 | $2.43 | $2.39 (-1.65%) | $2.43 | $2.36 | 749.60 K | $6.87 M |
| 09/19/2025 | $2.36 | $2.42 (2.54%) | $2.42 | $2.31 | 107.23 K | $6.95 M |
| 09/18/2025 | $2.30 | $2.38 (3.48%) | $2.44 | $2.25 | 46.31 K | $5.22 M |
| 09/17/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.27 | 85.84 K | $5.04 M |
| 09/16/2025 | $2.27 | $2.34 (3.08%) | $2.37 | $2.25 | 21.25 K | $5.13 M |
| 09/15/2025 | $2.37 | $2.34 (-1.27%) | $2.38 | $2.28 | 91.24 K | $5.13 M |
| 09/12/2025 | $2.16 | $2.34 (8.33%) | $2.54 | $2.16 | 351.05 K | $5.13 M |
| 09/11/2025 | $2.22 | $2.18 (-1.8%) | $2.39 | $2.13 | 169.66 K | $4.78 M |
| 09/10/2025 | $2.19 | $2.28 (4.11%) | $2.30 | $2.12 | 152.70 K | $5.00 M |
| 09/09/2025 | $2.01 | $2.17 (7.96%) | $2.34 | $2.00 | 403.65 K | $4.76 M |
| 09/08/2025 | $1.90 | $2.04 (7.37%) | $2.20 | $1.88 | 353.04 K | $4.47 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.
