Netcapital Inc. - NCPLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 13, 2025	0.03	0.02	0.02	0.03	0.02	10,967
November 05, 2025	0.03	0.02	0.02	0.03	0.02	4,215
November 03, 2025	0.03	0.03	0.03	0.03	0.03	4,485
October 31, 2025	0.03	0.03	0.03	0.03	0.03	3
October 27, 2025	0.03	0.03	0.03	0.03	0.03	4,702
October 24, 2025	0.03	0.03	0.03	0.03	0.03	1,053
October 23, 2025	0.03	0.03	0.03	0.03	0.03	842
October 22, 2025	0.03	0.03	0.03	0.03	0.03	2
October 21, 2025	0.03	0.03	0.03	0.03	0.03	105
October 17, 2025	0.03	0.03	0.03	0.03	0.03	3,592
October 16, 2025	0.03	0.03	0.03	0.03	0.03	1,316
October 15, 2025	0.04	0.04	0.04	0.04	0.04	126
October 14, 2025	0.03	0.03	0.03	0.03	0.03	337
October 10, 2025	0.03	0.03	0.03	0.03	0.03	24
October 09, 2025	0.03	0.03	0.03	0.03	0.03	60
October 07, 2025	0.03	0.03	0.03	0.03	0.03	345
October 02, 2025	0.03	0.03	0.03	0.03	0.03	2,979
October 01, 2025	0.03	0.03	0.03	0.03	0.03	1
September 30, 2025	0.03	0.03	0.03	0.03	0.03	3
September 29, 2025	0.03	0.03	0.03	0.03	0.03	14,586
September 26, 2025	0.03	0.03	0.03	0.03	0.03	1
September 25, 2025	0.03	0.03	0.03	0.03	0.03	500
September 24, 2025	0.03	0.03	0.03	0.03	0.03	1,179
September 22, 2025	0.03	0.02	0.02	0.03	0.02	14,586
September 19, 2025	0.03	0.03	0.03	0.03	0.03	170
September 17, 2025	0.03	0.03	0.03	0.03	0.03	202
September 16, 2025	0.03	0.02	0.02	0.03	0.02	7,673
September 15, 2025	0.04	0.04	0.04	0.04	0.04	106
September 12, 2025	0.03	0.03	0.03	0.03	0.03	319
September 11, 2025	0.03	0.03	0.03	0.03	0.03	1
September 09, 2025	0.03	0.04	0.04	0.04	0.03	1,656
September 08, 2025	0.03	0.03	0.03	0.03	0.03	392
September 04, 2025	0.03	0.03	0.03	0.03	0.03	1,075
September 02, 2025	0.03	0.02	0.02	0.04	0.02	3,728
August 28, 2025	0.03	0.02	0.02	0.03	0.02	3,161
August 26, 2025	0.02	0.02	0.02	0.02	0.02	5,524
August 25, 2025	0.02	0.02	0.02	0.02	0.02	4,802
August 22, 2025	0.02	0.02	0.02	0.02	0.02	10,023
August 21, 2025	0.03	0.02	0.02	0.03	0.02	2,732
August 20, 2025	0.03	0.03	0.03	0.03	0.03	1
August 15, 2025	0.03	0.03	0.03	0.03	0.03	4,866
August 14, 2025	0.03	0.03	0.03	0.03	0.03	4,335
August 13, 2025	0.03	0.03	0.03	0.03	0.03	27,180
August 12, 2025	0.03	0.03	0.03	0.03	0.03	500
August 11, 2025	0.03	0.03	0.03	0.03	0.03	101
August 08, 2025	0.03	0.03	0.03	0.03	0.03	101
August 04, 2025	0.04	0.04	0.04	0.04	0.04	100

Netcapital Inc. (NCPLW) NASDAQ