Netcapital Inc. - NCPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.58	0.58	0.61	0.58	53,095
February 19, 2026	0.55	0.62	0.62	0.62	0.53	179,645
February 18, 2026	0.55	0.54	0.54	0.56	0.54	74,300
February 17, 2026	0.54	0.52	0.52	0.54	0.5	59,420
February 13, 2026	0.54	0.54	0.54	0.56	0.53	87,182
February 12, 2026	0.58	0.56	0.56	0.58	0.53	80,064
February 11, 2026	0.59	0.55	0.55	0.59	0.54	99,314
February 10, 2026	0.62	0.57	0.57	0.62	0.57	121,898
February 09, 2026	0.66	0.61	0.61	0.66	0.61	89,000
February 06, 2026	0.59	0.61	0.61	0.64	0.58	202,671
February 05, 2026	0.64	0.57	0.57	0.64	0.57	261,616
February 04, 2026	0.68	0.64	0.64	0.69	0.64	97,843
February 03, 2026	0.69	0.69	0.69	0.7	0.66	126,937
February 02, 2026	0.7	0.7	0.7	0.73	0.69	87,877
January 30, 2026	0.72	0.71	0.71	0.74	0.7	113,102
January 29, 2026	0.73	0.74	0.74	0.77	0.7	146,438
January 28, 2026	0.78	0.78	0.78	0.78	0.74	425,214
January 27, 2026	0.73	0.77	0.77	0.77	0.71	136,981
January 26, 2026	0.8	0.75	0.75	0.8	0.69	1.02M
January 23, 2026	0.73	0.75	0.75	0.77	0.71	359,241
January 22, 2026	0.69	0.7	0.7	0.73	0.67	280,129
January 21, 2026	0.67	0.66	0.66	0.69	0.66	216,215
January 20, 2026	0.68	0.68	0.68	0.7	0.61	338,341
January 16, 2026	0.71	0.69	0.69	0.71	0.67	329,703
January 15, 2026	0.74	0.73	0.73	0.75	0.7	143,448
January 14, 2026	0.73	0.75	0.75	0.76	0.72	154,450
January 13, 2026	0.77	0.75	0.75	0.77	0.72	464,089
January 12, 2026	0.8	0.8	0.8	0.84	0.76	486,911
January 09, 2026	0.8	0.84	0.84	0.87	0.79	854,848
January 08, 2026	0.72	0.79	0.79	0.89	0.71	2.15M
January 07, 2026	0.84	0.74	0.74	0.84	0.69	25.09M
January 06, 2026	0.64	0.68	0.68	0.68	0.61	8.63M
January 05, 2026	0.65	0.66	0.66	0.68	0.64	248,120
January 02, 2026	0.66	0.66	0.66	0.68	0.64	89,769
December 31, 2025	0.7	0.66	0.66	0.7	0.65	235,919
December 30, 2025	0.68	0.71	0.71	0.72	0.68	102,468
December 29, 2025	0.77	0.7	0.7	0.77	0.69	379,900
December 26, 2025	0.81	0.77	0.77	0.81	0.76	264,532
December 24, 2025	0.8	0.79	0.79	0.81	0.78	136,700
December 23, 2025	0.87	0.82	0.82	0.87	0.77	329,927
December 22, 2025	0.91	0.89	0.89	0.96	0.85	643,500
December 19, 2025	0.85	0.91	0.91	0.92	0.85	233,658
December 18, 2025	1	0.87	0.87	1.01	0.86	793,902
December 17, 2025	1.08	1	1	1.13	1	489,800
December 16, 2025	1.09	1.09	1.09	1.28	1.09	921,174
December 15, 2025	1.16	1.12	1.12	1.23	1.08	1.35M
December 12, 2025	1.07	1.09	1.09	1.67	1.06	14.29M
December 11, 2025	1.07	1.06	1.06	1.17	0.97	2.21M
December 10, 2025	1.18	1.16	1.16	1.38	1.01	7.68M
December 09, 2025	1.05	1.42	1.42	1.94	1.04	280.39M
December 08, 2025	0.84	0.66	0.66	0.84	0.62	13.56M
December 05, 2025	0.91	0.84	0.84	0.98	0.83	219,306
December 04, 2025	0.98	0.91	0.91	0.98	0.89	220,933
December 03, 2025	1.03	0.99	0.99	1.15	0.96	401,346
December 02, 2025	1.2	1	1	1.2	0.81	847,000
December 01, 2025	0.91	1.19	1.19	1.26	0.91	889,100
November 28, 2025	0.97	0.92	0.92	0.99	0.92	140,600
November 26, 2025	1.11	1	1	1.3	0.95	494,523
November 25, 2025	0.91	1.07	1.07	1.09	0.91	210,368
November 24, 2025	0.84	0.93	0.93	0.97	0.81	222,203

Netcapital Inc. (NCPL) NASDAQ