5 DAY PERFORMANCE
+25.57%
1 MONTH PERFORMANCE
-18.26%
3 MONTH PERFORMANCE
+23.17%
6 MONTH PERFORMANCE
-23.20%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-83.62%
Netcapital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.41 | $0.42 (2.63%) | $0.44 | $0.41 | 31.85 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 |
| 06/18/2026 | $0.68 | $0.69 (2.76%) | $0.75 | $0.66 | 187.88 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 | 197.16 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 | 281.85 K | $4.62 M |
| 06/10/2026 | $0.87 | $0.89 (3.24%) | $0.89 | $0.83 | 216.75 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 | 295.96 K | $5.53 M |
| 06/05/2026 | $1.01 | $0.93 (-7.72%) | $1.01 | $0.88 | 672.56 K | $5.23 M |
| 06/04/2026 | $0.99 | $1.02 (3.24%) | $1.06 | $0.93 | 984.29 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 | 195.76 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 | 220.77 K | $2.17 M |
| 05/12/2026 | $0.43 | $0.41 (-6.05%) | $0.43 | $0.40 | 188.26 K | $2.28 M |
| 05/11/2026 | $0.40 | $0.44 (10.38%) | $0.44 | $0.40 | 618.27 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 |
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.
