Netcapital Inc. - NCPLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.03	0.03	0.03	0.03	0.03	1,049
February 19, 2026	0.03	0.03	0.03	0.03	0.03	5
February 18, 2026	0.03	0.03	0.03	0.03	0.03	7,420
February 13, 2026	0.03	0.03	0.03	0.03	0.03	7,420
February 12, 2026	0.03	0.03	0.03	0.03	0.03	278
February 11, 2026	0.03	0.03	0.03	0.03	0.03	1,273
February 10, 2026	0.03	0.03	0.03	0.03	0.03	1,567
February 09, 2026	0.03	0.03	0.03	0.03	0.03	1
February 06, 2026	0.03	0.03	0.03	0.03	0.03	49,481
February 05, 2026	0.03	0.03	0.03	0.03	0.03	9,151
February 04, 2026	0.03	0.03	0.03	0.03	0.03	26,625
February 03, 2026	0.03	0.03	0.03	0.03	0.03	100
February 02, 2026	0.03	0.03	0.03	0.03	0.03	1
January 30, 2026	0.04	0.04	0.04	0.04	0.04	1,000
January 29, 2026	0.03	0.03	0.03	0.03	0.03	2
January 28, 2026	0.04	0.04	0.04	0.04	0.04	501
January 27, 2026	0.03	0.04	0.04	0.04	0.03	8,030
January 26, 2026	0.03	0.03	0.03	0.03	0.03	680
January 23, 2026	0.03	0.03	0.03	0.03	0.03	10,524
January 22, 2026	0.03	0.03	0.03	0.03	0.03	10,467
January 21, 2026	0.03	0.04	0.04	0.04	0.03	1,988
January 20, 2026	0.04	0.04	0.04	0.04	0.04	4,996
January 16, 2026	0.03	0.04	0.04	0.04	0.03	2,540
January 15, 2026	0.03	0.03	0.03	0.03	0.03	1
January 14, 2026	0.03	0.03	0.03	0.03	0.03	107
January 13, 2026	0.03	0.04	0.04	0.04	0.03	8,730
January 12, 2026	0.03	0.03	0.03	0.04	0.03	5,797
January 09, 2026	0.04	0.04	0.04	0.04	0.04	424
January 08, 2026	0.03	0.04	0.04	0.04	0.03	1,568
January 07, 2026	0.04	0.04	0.04	0.04	0.03	8,912
January 06, 2026	0.03	0.03	0.03	0.04	0.03	9,581
January 05, 2026	0.04	0.04	0.04	0.04	0.04	9,406
January 02, 2026	0.04	0.04	0.04	0.04	0.04	4,116
December 31, 2025	0.03	0.03	0.03	0.04	0.03	8,408
December 30, 2025	0.03	0.03	0.03	0.03	0.03	2,063
December 29, 2025	0.03	0.03	0.03	0.03	0.03	2,127
December 26, 2025	0.05	0.03	0.03	0.05	0.03	24,542
December 23, 2025	0.04	0.04	0.04	0.04	0.03	9,869
December 22, 2025	0.05	0.05	0.05	0.05	0.05	568
December 19, 2025	0.03	0.04	0.04	0.04	0.03	2,865
December 18, 2025	0.04	0.04	0.04	0.04	0.03	5,094
December 17, 2025	0.04	0.04	0.04	0.04	0.04	1
December 16, 2025	0.05	0.04	0.04	0.05	0.04	4,416
December 15, 2025	0.04	0.04	0.04	0.04	0.04	6,359
December 12, 2025	0.03	0.04	0.04	0.06	0.03	42,613
December 11, 2025	0.04	0.04	0.04	0.04	0.04	10,648
December 10, 2025	0.04	0.05	0.05	0.06	0.04	41,037
December 09, 2025	0.02	0.06	0.06	0.08	0.02	330,716
December 08, 2025	0.02	0.02	0.02	0.02	0.02	18,329
December 05, 2025	0.03	0.02	0.02	0.03	0.02	7,920
December 04, 2025	0.03	0.02	0.02	0.03	0.02	2,481
December 03, 2025	0.03	0.03	0.03	0.03	0.03	1
December 01, 2025	0.03	0.03	0.03	0.03	0.03	3,880
November 28, 2025	0.03	0.03	0.03	0.03	0.02	7,005
November 25, 2025	0.03	0.02	0.02	0.03	0.02	4,798
November 21, 2025	0.02	0.03	0.03	0.03	0.02	1,163
November 20, 2025	0.02	0.02	0.02	0.02	0.02	7,120
November 18, 2025	0.03	0.02	0.02	0.03	0.02	5,300
November 17, 2025	0.03	0.02	0.02	0.03	0.02	14,932
November 14, 2025	0.02	0.02	0.02	0.03	0.02	3,588

Netcapital Inc. (NCPLW) NASDAQ