Netcapital Inc. - NCPLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	0.04	0.04	0.04	0.04	0.04	38
July 30, 2025	0.04	0.04	0.04	0.04	0.04	1,561
July 29, 2025	0.05	0.04	0.04	0.05	0.04	5,191
July 28, 2025	0.05	0.05	0.05	0.05	0.04	1,201
July 25, 2025	0.04	0.04	0.04	0.05	0.04	5,191
July 23, 2025	0.04	0.04	0.04	0.04	0.04	3,952
July 22, 2025	0.03	0.03	0.03	0.03	0.03	500
July 18, 2025	0.04	0.03	0.03	0.04	0.03	2,575
July 17, 2025	0.03	0.03	0.03	0.03	0.03	600
July 16, 2025	0.04	0.04	0.04	0.04	0.04	4,524
July 14, 2025	0.04	0.04	0.04	0.04	0.03	5,115
July 11, 2025	0.05	0.04	0.04	0.05	0.04	775
July 10, 2025	0.04	0.04	0.04	0.04	0.04	658
July 08, 2025	0.03	0.04	0.04	0.04	0.03	16,315
July 07, 2025	0.04	0.04	0.04	0.04	0.04	2,826
July 03, 2025	0.03	0.04	0.04	0.04	0.03	2,826
July 02, 2025	0.03	0.05	0.05	0.05	0.03	3,935
July 01, 2025	0.03	0.03	0.03	0.03	0.03	57,020
June 30, 2025	0.04	0.04	0.04	0.04	0.03	12,222
June 27, 2025	0.03	0.04	0.04	0.04	0.03	4,303
June 26, 2025	0.05	0.04	0.04	0.05	0.03	3,714
June 25, 2025	0.05	0.05	0.05	0.05	0.05	5,154
June 24, 2025	0.06	0.05	0.05	0.06	0.05	5,457
June 23, 2025	0.06	0.06	0.06	0.06	0.06	63
June 20, 2025	0.05	0.05	0.05	0.09	0.05	6,742
June 18, 2025	0.06	0.06	0.06	0.06	0.06	9,684
June 17, 2025	0.03	0.03	0.03	0.03	0.03	417
June 16, 2025	0.03	0.05	0.05	0.05	0.03	60,014
June 13, 2025	0.03	0.03	0.03	0.03	0.03	1,562
June 12, 2025	0.04	0.04	0.04	0.04	0.04	1,300
June 10, 2025	0.03	0.03	0.03	0.03	0.03	32
June 09, 2025	0.03	0.03	0.03	0.03	0.03	13,101
June 04, 2025	0.04	0.04	0.04	0.04	0.04	354
June 03, 2025	0.03	0.04	0.04	0.04	0.02	5,700
June 02, 2025	0.02	0.02	0.02	0.02	0.02	240
May 30, 2025	0.03	0.03	0.03	0.04	0.03	13,149
May 29, 2025	0.02	0.02	0.02	0.02	0.02	13,331
May 28, 2025	0.02	0.02	0.02	0.02	0.02	9,004
May 27, 2025	0.03	0.02	0.02	0.03	0.02	200
May 23, 2025	0.02	0.02	0.02	0.04	0.02	1,268
May 22, 2025	0.02	0.04	0.04	0.04	0.02	1,475

Netcapital Inc. (NCPLW) NASDAQ