NASDAQ : NCPL
Netcapital Inc. — Price history
Financials · Capital Markets · United States
Last price 1.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Netcapital Inc. (NCPL) closed at 1.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.12 | 2.39 | 1.5 | 1.59 | 22,444,587 | -10.67% |
| 2026-10-29 | 1.575 | 1.88 | 1.45 | 1.78 | 53,953,914 | +61.82% |
| 2026-10-28 | 1.21 | 1.253 | 1.05 | 1.1 | 9,727,023 | -16.03% |
| 2026-10-27 | 1.37 | 1.4 | 1.26 | 1.31 | 1,228,719 | -1.50% |
| 2026-10-26 | 1.285 | 1.43 | 1.15 | 1.33 | 3,252,784 | +0.00% |
| 2026-10-23 | 2.1 | 2.23 | 1.22 | 1.33 | 10,106,303 | -40.36% |
| 2026-10-22 | 2.05 | 2.65 | 2.025 | 2.23 | 24,270,580 | +42.04% |
| 2026-10-21 | 2.34 | 2.34 | 1.53 | 1.57 | 9,133,206 | -22.28% |
| 2026-10-20 | 1.83 | 2.31 | 1.77 | 2.02 | 12,883,565 | +23.93% |
| 2026-10-19 | 1.82 | 1.97 | 1.62 | 1.63 | 3,590,745 | -24.88% |
| 2026-10-16 | 2.4 | 2.48 | 2.02 | 2.17 | 24,245,138 | +9.60% |
| 2026-10-15 | 2.015 | 2.39 | 1.85 | 1.98 | 46,952,461 | +24.53% |
| 2026-10-14 | 1.825 | 1.97 | 1.55 | 1.59 | 30,579,084 | +14.39% |
| 2026-10-13 | 1.62 | 1.68 | 1.21 | 1.39 | 7,264,698 | -9.74% |
| 2026-10-12 | 1.49 | 2.66 | 1.44 | 1.54 | 51,973,658 | +35.09% |
| 2026-10-09 | 1.075 | 1.24 | 0.93 | 1.14 | 9,298,472 | -12.98% |
| 2026-10-08 | 1.67 | 1.77 | 1.25 | 1.31 | 3,681,958 | -17.61% |
| 2026-10-07 | 1.36 | 1.73 | 1.3 | 1.59 | 12,301,049 | +45.87% |
| 2026-10-06 | 1.27 | 1.31 | 1.08 | 1.09 | 1,702,722 | -17.42% |
| 2026-10-05 | 1.35 | 1.39 | 1.29 | 1.32 | 524,820 | -5.71% |
| 2026-10-02 | 1.5 | 1.53 | 1.36 | 1.4 | 1,307,145 | -9.68% |
| 2026-10-01 | 1.21 | 1.57 | 1.194 | 1.55 | 5,234,678 | +25.00% |
| 2026-09-30 | 1.405 | 1.405 | 1.22 | 1.24 | 5,376,500 | +1.64% |
| 2026-09-29 | 1.34 | 1.86 | 1.17 | 1.22 | 36,540,150 | +12.96% |
| 2026-09-28 | 1.32 | 1.34 | 1.07 | 1.08 | 2,932,826 | -20.59% |
| 2026-09-25 | 1.5 | 1.63 | 1.23 | 1.36 | 13,789,624 | +7.09% |
| 2026-09-24 | 1.515 | 1.63 | 1.2 | 1.27 | 53,526,875 | +22.12% |
| 2026-09-23 | 1.02 | 1.4 | 1.02 | 1.04 | 22,747,940 | +7.22% |
| 2026-09-22 | 1.01 | 1.15 | 0.9021 | 0.97 | 4,569,937 | -3.96% |
| 2026-09-21 | 1.17 | 1.27 | 0.9881 | 1.01 | 98,291,528 | +36.36% |
| 2026-09-18 | 0.687 | 1.12 | 0.6761 | 0.7407 | 127,095,062 | +31.54% |
| 2026-09-17 | 0.415 | 0.65 | 0.4031 | 0.5631 | 44,120,344 | +32.87% |
| 2026-09-16 | 0.4263 | 0.4299 | 0.3825 | 0.4238 | 398,716 | -2.22% |
| 2026-09-15 | 0.4125 | 0.4498 | 0.4 | 0.4334 | 281,483 | +4.01% |
| 2026-09-14 | 0.4459 | 0.4478 | 0.4014 | 0.4167 | 308,335 | -7.44% |
| 2026-09-11 | 0.4628 | 0.4903 | 0.43 | 0.4502 | 463,260 | -3.56% |
| 2026-09-10 | 0.4842 | 0.4894 | 0.4488 | 0.4668 | 338,148 | -3.59% |
| 2026-09-09 | 0.4863 | 0.5175 | 0.411 | 0.4842 | 1,190,859 | -3.45% |
| 2026-09-08 | 0.55 | 0.558 | 0.4849 | 0.5015 | 1,699,325 | -13.15% |
| 2026-09-04 | 0.75 | 0.76 | 0.5642 | 0.5774 | 15,295,211 | -8.15% |
| 2026-09-03 | 0.9301 | 0.9624 | 0.58 | 0.6286 | 8,595,075 | -38.97% |
| 2026-09-02 | 0.9086 | 1.15 | 0.9021 | 1.03 | 37,034,182 | +30.05% |
| 2026-09-01 | 0.83 | 0.9 | 0.7401 | 0.792 | 30,258,379 | +10.68% |
| 2026-08-31 | 0.7 | 0.827 | 0.67 | 0.7156 | 24,743,768 | +3.47% |
| 2026-08-28 | 0.5919 | 1.04 | 0.5301 | 0.6916 | 107,180,490 | +28.41% |
| 2026-08-27 | 0.6301 | 0.7391 | 0.5 | 0.5386 | 107,604,531 | +7.55% |
| 2026-08-26 | 0.4268 | 0.585 | 0.4003 | 0.5008 | 13,370,667 | -13.66% |
| 2026-08-25 | 0.2654 | 0.8115 | 0.2586 | 0.58 | 498,189,304 | +126.83% |
| 2026-08-24 | 0.239 | 0.2679 | 0.2301 | 0.2557 | 1,142,546 | +7.08% |
| 2026-08-21 | 0.2409 | 0.2409 | 0.23 | 0.2388 | 84,470 | +2.27% |
| 2026-08-20 | 0.2367 | 0.2367 | 0.2193 | 0.2335 | 177,015 | +1.83% |
| 2026-08-19 | 0.2211 | 0.23 | 0.22 | 0.2293 | 110,515 | +0.57% |
| 2026-08-18 | 0.2065 | 0.2467 | 0.2065 | 0.228 | 1,174,713 | -28.62% |
| 2026-08-17 | 0.3098 | 0.33 | 0.3078 | 0.3194 | 141,056 | +0.73% |
| 2026-08-14 | 0.278 | 0.3429 | 0.278 | 0.3171 | 375,150 | -3.41% |
| 2026-08-13 | 0.2319 | 0.3477 | 0.2271 | 0.3283 | 18,017,943 | -0.91% |
| 2026-08-12 | 0.3463 | 0.367 | 0.32 | 0.3313 | 339,464 | -5.37% |
| 2026-08-11 | 0.3815 | 0.3815 | 0.35 | 0.3501 | 283,031 | -12.82% |
| 2026-08-10 | 0.437 | 0.445 | 0.3734 | 0.4016 | 214,859 | -2.36% |
| 2026-08-07 | 0.4107 | 0.4433 | 0.4107 | 0.4113 | 36,844 | -2.35% |
| 2026-08-06 | 0.43 | 0.43 | 0.4123 | 0.4212 | 31,538 | +2.86% |
| 2026-08-05 | 0.4348 | 0.4379 | 0.4094 | 0.4095 | 30,570 | -5.14% |
| 2026-08-04 | 0.429 | 0.45 | 0.4021 | 0.4317 | 67,922 | +10.98% |
| 2026-08-03 | 0.38 | 0.4398 | 0.38 | 0.389 | 204,492 | +3.93% |
| 2026-07-31 | 0.37 | 0.3949 | 0.36 | 0.3743 | 78,826 | +0.73% |
| 2026-07-30 | 0.378 | 0.3802 | 0.364 | 0.3716 | 52,497 | +2.91% |
| 2026-07-29 | 0.389 | 0.4056 | 0.36 | 0.3611 | 83,312 | -4.47% |
| 2026-07-28 | 0.3972 | 0.3999 | 0.3753 | 0.378 | 41,575 | -0.74% |
| 2026-07-27 | 0.429 | 0.429 | 0.3802 | 0.3808 | 61,521 | -5.01% |
| 2026-07-24 | 0.41 | 0.429 | 0.4001 | 0.4009 | 76,436 | -0.91% |
| 2026-07-23 | 0.4077 | 0.4249 | 0.4002 | 0.4046 | 58,281 | +0.85% |
| 2026-07-22 | 0.4109 | 0.4109 | 0.401 | 0.4012 | 63,935 | -3.26% |
| 2026-07-21 | 0.4123 | 0.4151 | 0.4049 | 0.4147 | 42,240 | -0.07% |
| 2026-07-20 | 0.42 | 0.4257 | 0.4145 | 0.415 | 26,527 | -1.19% |
| 2026-07-17 | 0.41 | 0.4247 | 0.4 | 0.42 | 81,196 | -5.19% |
| 2026-07-16 | 0.4443 | 0.4443 | 0.4101 | 0.443 | 58,907 | -0.32% |
| 2026-07-15 | 0.46 | 0.4636 | 0.431 | 0.4444 | 73,743 | -2.65% |
| 2026-07-14 | 0.479 | 0.49 | 0.44 | 0.4565 | 59,155 | -1.19% |
| 2026-07-13 | 0.4751 | 0.4924 | 0.4596 | 0.462 | 99,558 | -2.78% |
| 2026-07-10 | 0.5048 | 0.5082 | 0.4601 | 0.4752 | 183,515 | -6.48% |
| 2026-07-09 | 0.5385 | 0.5385 | 0.5 | 0.5081 | 138,225 | -8.30% |
| 2026-07-08 | 0.545 | 0.585 | 0.5024 | 0.5541 | 250,444 | -3.63% |
| 2026-07-07 | 0.536 | 0.605 | 0.536 | 0.575 | 679,381 | +4.05% |
| 2026-07-06 | 0.5223 | 0.5669 | 0.517 | 0.5526 | 132,141 | +6.89% |
| 2026-07-02 | 0.54 | 0.5564 | 0.5141 | 0.517 | 86,194 | -2.32% |
| 2026-07-01 | 0.521 | 0.57 | 0.521 | 0.5293 | 114,983 | -1.29% |
| 2026-06-30 | 0.5705 | 0.6099 | 0.5362 | 0.5362 | 86,717 | -6.97% |
| 2026-06-29 | 0.557 | 0.59 | 0.557 | 0.5764 | 140,686 | +1.30% |
| 2026-06-26 | 0.515 | 0.6 | 0.5067 | 0.569 | 616,929 | +9.21% |
| 2026-06-25 | 0.5599 | 0.56 | 0.514 | 0.521 | 135,797 | -6.09% |
| 2026-06-24 | 0.6091 | 0.66 | 0.5548 | 0.5548 | 200,979 | -7.69% |
| 2026-06-23 | 0.6062 | 0.65 | 0.5801 | 0.601 | 85,435 | -3.84% |
| 2026-06-22 | 0.6735 | 0.6877 | 0.6 | 0.625 | 191,354 | -9.98% |
| 2026-06-18 | 0.6757 | 0.7476 | 0.6611 | 0.6943 | 187,881 | -0.39% |
| 2026-06-17 | 0.6645 | 0.6985 | 0.621 | 0.697 | 267,513 | +1.74% |
| 2026-06-16 | 0.7464 | 0.7674 | 0.6702 | 0.6851 | 197,163 | -10.21% |
| 2026-06-15 | 0.8298 | 0.8298 | 0.75 | 0.763 | 142,455 | -4.59% |
| 2026-06-12 | 0.8094 | 0.8453 | 0.7039 | 0.7997 | 263,221 | -2.89% |
| 2026-06-11 | 0.844 | 0.8855 | 0.7843 | 0.8235 | 281,850 | -7.78% |
| 2026-06-10 | 0.865 | 0.893 | 0.8281 | 0.893 | 216,753 | +2.10% |
| 2026-06-09 | 0.91 | 0.9382 | 0.8232 | 0.8746 | 614,634 | -11.24% |
| 2026-06-08 | 0.9499 | 0.9883 | 0.9499 | 0.9854 | 295,960 | +5.73% |
| 2026-06-05 | 1.01 | 1.01 | 0.8819 | 0.932 | 672,563 | -8.63% |
| 2026-06-04 | 0.988 | 1.06 | 0.9325 | 1.02 | 984,290 | +0.99% |
| 2026-06-03 | 0.95 | 1.15 | 0.9006 | 1.01 | 1,663,682 | +12.04% |
| 2026-06-02 | 0.9 | 1.17 | 0.9 | 0.9015 | 1,636,460 | +0.17% |
| 2026-06-01 | 0.845 | 1.079 | 0.835 | 0.9 | 1,813,534 | -18.18% |
| 2026-05-29 | 1.27 | 1.35 | 0.93 | 1.1 | 3,906,141 | -38.55% |
| 2026-05-28 | 1.35 | 1.87 | 1.31 | 1.79 | 6,333,129 | +13.65% |
| 2026-05-27 | 1.295 | 1.61 | 1.295 | 1.575 | 28,460,190 | +47.20% |
| 2026-05-26 | 0.83 | 1.12 | 0.7413 | 1.07 | 8,046,365 | +30.65% |
| 2026-05-22 | 0.78 | 0.8669 | 0.7143 | 0.819 | 7,629,511 | -0.12% |
| 2026-05-21 | 0.542 | 0.955 | 0.5211 | 0.82 | 140,867,893 | +80.66% |
| 2026-05-20 | 0.38 | 0.4642 | 0.3678 | 0.4539 | 13,926,521 | +24.02% |
| 2026-05-19 | 0.3832 | 0.3991 | 0.366 | 0.366 | 195,763 | -2.66% |
| 2026-05-18 | 0.37 | 0.3867 | 0.37 | 0.376 | 58,408 | -0.08% |
| 2026-05-15 | 0.3808 | 0.3886 | 0.3687 | 0.3763 | 171,443 | -1.00% |
| 2026-05-14 | 0.3844 | 0.3984 | 0.367 | 0.3801 | 164,422 | -1.53% |
| 2026-05-13 | 0.4048 | 0.408 | 0.3811 | 0.386 | 220,770 | -5.16% |
| 2026-05-12 | 0.4332 | 0.4332 | 0.404 | 0.407 | 188,262 | -7.48% |