Netcapital Inc. - NCPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.85	1.9	1.9	2	1.75	78,700
November 06, 2025	1.98	1.87	1.87	2.01	1.84	79,505
November 05, 2025	1.95	2	2	2.04	1.95	24,316
November 04, 2025	2.02	1.94	1.94	2.11	1.94	70,000
November 03, 2025	2.15	2.08	2.08	2.2	2.01	66,727
October 31, 2025	2.05	2.17	2.17	2.2	2.05	38,082
October 30, 2025	2.04	2.08	2.08	2.1	2.03	46,734
October 29, 2025	2.19	1.99	1.99	2.22	1.89	228,292
October 28, 2025	2.36	2.18	2.18	2.37	2.18	79,977
October 27, 2025	2.35	2.37	2.37	2.4	2.31	41,115
October 24, 2025	2.4	2.39	2.39	2.45	2.33	47,800
October 23, 2025	2.47	2.38	2.36	2.53	2.33	82,537
October 22, 2025	2.35	2.48	2.48	2.52	2.33	78,595
October 21, 2025	2.27	2.4	2.4	2.51	2.27	101,371
October 20, 2025	2.21	2.31	2.31	2.31	2.21	27,824
October 17, 2025	2.25	2.24	2.24	2.25	2.2	27,059
October 16, 2025	2.3	2.24	2.24	2.31	2.22	37,900
October 15, 2025	2.31	2.3	2.3	2.35	2.23	55,108
October 14, 2025	2.41	2.31	2.31	2.41	2.2	113,190
October 13, 2025	2.32	2.36	2.36	2.38	2.29	25,881
October 10, 2025	2.5	2.31	2.31	2.57	2.28	63,888
October 09, 2025	2.35	2.48	2.48	2.53	2.34	147,589
October 08, 2025	2.33	2.34	2.34	2.39	2.28	82,021
October 07, 2025	2.75	2.29	2.29	2.75	2.26	154,748
October 06, 2025	2.6	2.54	2.54	2.6	2.48	58,378
October 03, 2025	2.48	2.53	2.53	2.59	2.44	86,689
October 02, 2025	2.5	2.47	2.47	2.53	2.43	37,500
October 01, 2025	2.42	2.44	2.44	2.45	2.35	28,400
September 30, 2025	2.42	2.4	2.4	2.42	2.35	35,700
September 29, 2025	2.21	2.38	2.38	2.44	2.21	43,415
September 26, 2025	2.37	2.24	2.24	2.4	2.18	185,530
September 25, 2025	2.47	2.37	2.37	2.57	2.35	135,800
September 24, 2025	2.39	2.41	2.41	2.47	2.32	92,823
September 23, 2025	2.47	2.35	2.35	2.51	2.35	76,849
September 22, 2025	2.43	2.39	2.39	2.43	2.36	749,600
September 19, 2025	2.36	2.42	2.42	2.42	2.31	107,233
September 18, 2025	2.3	2.38	2.38	2.44	2.25	46,200
September 17, 2025	2.3	2.3	2.3	2.4	2.27	85,800
September 16, 2025	2.27	2.34	2.34	2.37	2.25	21,245
September 15, 2025	2.37	2.34	2.34	2.38	2.28	91,237
September 12, 2025	2.16	2.34	2.34	2.54	2.16	351,052
September 11, 2025	2.22	2.18	2.18	2.39	2.13	169,664
September 10, 2025	2.19	2.28	2.28	2.3	2.12	152,700
September 09, 2025	2.01	2.17	2.17	2.34	2	403,646
September 08, 2025	1.9	2.04	2.04	2.2	1.88	353,038
September 05, 2025	1.85	1.85	1.85	1.89	1.78	107,423
September 04, 2025	1.92	1.9	1.9	1.96	1.77	169,287
September 03, 2025	1.97	1.92	1.92	2.02	1.9	122,747
September 02, 2025	1.96	1.98	1.98	2.04	1.95	55,480
August 29, 2025	2.02	2	2	2.1	1.91	196,857
August 28, 2025	2.1	2.06	2.06	2.13	2.02	82,747
August 27, 2025	2.19	2.1	2.1	2.21	2.08	43,525
August 26, 2025	2.12	2.18	2.18	2.2	2.08	120,138
August 25, 2025	2.09	2.09	2.09	2.15	2.06	66,900
August 22, 2025	1.99	2.09	2.09	2.15	1.95	234,309
August 21, 2025	1.96	2.02	2.02	2.11	1.95	1.09M
August 20, 2025	2	2.01	2.01	2.04	1.87	115,300
August 19, 2025	2.2	1.96	1.96	2.21	1.92	254,400
August 18, 2025	2.05	2.17	2.2	2.24	1.95	186,054
August 15, 2025	1.98	1.99	1.99	2.08	1.91	127,916

Netcapital Inc. (NCPL) NASDAQ