Netcapital Inc. - Common Stock (NCPL)

Last Price1.4610

Change+0.2210 (17.82%)

NASDAQ · Last Trade: Oct 1st, 1:35 PM EDT

Historical Prices For Netcapital Inc. - Common Stock (NCPL)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	1.40	1.41	1.22	1.24	5,348,257	1.24
9/29/2026	1.34	1.86	1.17	1.22	36,460,885	1.22
9/28/2026	1.32	1.34	1.07	1.08	2,836,139	1.08
9/25/2026	1.50	1.63	1.23	1.36	13,789,635	1.36
9/24/2026	1.51	1.63	1.20	1.27	52,987,120	1.27
9/23/2026	1.02	1.40	1.02	1.04	22,547,595	1.04
9/22/2026	1.01	1.15	0.90	0.97	4,563,709	0.97
9/21/2026	1.17	1.27	0.99	1.01	97,989,143	1.01
9/18/2026	0.69	0.74	0.68	0.74	127,095,070	0.74
9/17/2026	0.41	0.65	0.40	0.56	44,027,392	0.56
9/16/2026	0.43	0.43	0.38	0.42	397,486	0.42
9/15/2026	0.41	0.45	0.40	0.43	281,344	0.43
9/14/2026	0.45	0.45	0.40	0.42	308,295	0.42
9/11/2026	0.46	0.49	0.43	0.45	463,261	0.45
9/10/2026	0.48	0.49	0.45	0.47	336,832	0.47
9/09/2026	0.49	0.52	0.41	0.48	1,187,344	0.48
9/08/2026	0.55	0.56	0.48	0.50	1,695,099	0.50
9/04/2026	0.75	0.76	0.56	0.58	15,295,231	0.58
9/03/2026	0.93	0.96	0.58	0.63	8,447,612	0.63
9/02/2026	0.91	1.15	0.90	1.03	36,976,701	1.03
9/01/2026	0.83	0.90	0.74	0.79	30,175,241	0.79
8/31/2026	0.70	0.83	0.67	0.72	24,684,019	0.72
8/28/2026	0.59	0.69	0.53	0.69	107,180,718	0.69
8/27/2026	0.63	0.74	0.50	0.54	105,938,818	0.54
8/26/2026	0.43	0.58	0.40	0.50	13,390,040	0.50
8/25/2026	0.27	0.81	0.26	0.58	497,517,689	0.58
8/24/2026	0.24	0.27	0.23	0.26	1,136,802	0.26
8/21/2026	0.24	0.24	0.23	0.24	84,470	0.24
8/20/2026	0.24	0.24	0.22	0.23	177,010	0.23
8/19/2026	0.22	0.23	0.22	0.23	110,492	0.23
8/18/2026	0.21	0.25	0.21	0.23	1,173,644	0.23
8/17/2026	0.31	0.33	0.31	0.32	140,685	0.32
8/14/2026	0.28	0.34	0.28	0.32	375,151	0.32
8/13/2026	0.23	0.35	0.23	0.33	17,993,119	0.33
8/12/2026	0.35	0.37	0.32	0.33	339,343	0.33
8/11/2026	0.38	0.38	0.35	0.35	282,137	0.35
8/10/2026	0.44	0.45	0.37	0.40	213,382	0.40
8/07/2026	0.41	0.44	0.41	0.41	36,844	0.41
8/06/2026	0.43	0.43	0.41	0.42	31,540	0.42
8/05/2026	0.43	0.44	0.41	0.41	30,570	0.41
8/04/2026	0.43	0.45	0.40	0.43	67,620	0.43
8/03/2026	0.38	0.44	0.38	0.39	204,493	0.39
7/31/2026	0.37	0.39	0.36	0.37	78,826	0.37
7/30/2026	0.38	0.38	0.36	0.37	52,497	0.37
7/29/2026	0.39	0.41	0.36	0.36	83,313	0.36
7/28/2026	0.40	0.40	0.38	0.38	41,573	0.38
7/27/2026	0.43	0.43	0.38	0.38	55,668	0.38
7/24/2026	0.41	0.43	0.40	0.40	76,436	0.40
7/23/2026	0.41	0.42	0.40	0.40	58,282	0.40
7/22/2026	0.41	0.41	0.40	0.40	56,173	0.40
7/21/2026	0.41	0.42	0.40	0.41	42,141	0.41
7/20/2026	0.42	0.43	0.41	0.41	25,576	0.41
7/17/2026	0.41	0.42	0.40	0.42	81,197	0.42
7/16/2026	0.44	0.44	0.41	0.44	58,907	0.44
7/15/2026	0.46	0.46	0.43	0.44	73,685	0.44
7/14/2026	0.48	0.49	0.44	0.46	59,153	0.46
7/13/2026	0.48	0.49	0.46	0.46	99,558	0.46
7/10/2026	0.50	0.51	0.46	0.48	183,516	0.48
7/09/2026	0.54	0.54	0.50	0.51	138,126	0.51
7/08/2026	0.55	0.58	0.50	0.55	250,047	0.55
7/07/2026	0.54	0.60	0.54	0.57	679,225	0.57
7/06/2026	0.52	0.57	0.52	0.55	132,111	0.55
7/02/2026	0.54	0.56	0.51	0.52	86,194	0.52
7/01/2026	0.52	0.57	0.52	0.53	114,678	0.53