Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Netcapital Inc (NCPL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5898 0.6427 0.5898 0.612 6,792
5th Feb 2026 (Thu) 0.636 0.636 0.5722 0.5703 19,434
4th Feb 2026 (Wed) 0.673 0.673 0.6415 0.6445 1,522
3rd Feb 2026 (Tue) 0.6905 0.6905 0.6606 0.6899 2,866
2nd Feb 2026 (Mon) 0.71 0.71 0.6903 0.6961 881
30th Jan 2026 (Fri) 0.71 0.7293 0.71 0.7119 1,700
29th Jan 2026 (Thu) 0.7456 0.7456 0.70 0.7389 4,058
28th Jan 2026 (Wed) 0.7701 0.7701 0.7501 0.77 10,483
27th Jan 2026 (Tue) 0.7183 0.757 0.7183 0.77 5,796
26th Jan 2026 (Mon) 0.773 0.773 0.69 0.7498 31,816
23rd Jan 2026 (Fri) 0.7149 0.7646 0.7055 0.754 16,679
22nd Jan 2026 (Thu) 0.6851 0.725 0.6851 0.7047 6,297
21st Jan 2026 (Wed) 0.662 0.6879 0.662 0.664 17,608
20th Jan 2026 (Tue) 0.687 0.6923 0.6304 0.677 6,485
19th Jan 2026 (Mon) 0.70 0.70 0.67 0.6892 3,926
16th Jan 2026 (Fri) 0.70 0.70 0.67 0.6892 3,926
15th Jan 2026 (Thu) 0.7399 0.7457 0.7039 0.7298 8,658
14th Jan 2026 (Wed) 0.7475 0.76 0.7216 0.7556 4,440
13th Jan 2026 (Tue) 0.761 0.77 0.7201 0.80 30,784
12th Jan 2026 (Mon) 0.8105 0.816 0.769 0.80 20,084
9th Jan 2026 (Fri) 0.80 0.8699 0.7911 0.838 22,782
8th Jan 2026 (Thu) 0.713 0.883 0.7104 0.79 122,756
7th Jan 2026 (Wed) 0.8362 0.8362 0.6921 0.7405 2,466,892
6th Jan 2026 (Tue) 0.632 0.6799 0.62 0.6811 211,832
5th Jan 2026 (Mon) 0.6629 0.673 0.6375 0.66 8,465
2nd Jan 2026 (Fri) 0.6531 0.67 0.6427 0.6587 1,460
1st Jan 2026 (Thu) 0.7004 0.7004 0.6523 0.6597 7,816
31st Dec 2025 (Wed) 0.7004 0.7004 0.6523 0.6597 7,816
30th Dec 2025 (Tue) 0.705 0.7091 0.7026 0.705 1,338
29th Dec 2025 (Mon) 0.7543 0.7543 0.6909 0.6951 17,018
26th Dec 2025 (Fri) 0.7914 0.7995 0.7652 0.7676 6,452
25th Dec 2025 (Thu) 0.80 0.80 0.7802 0.7882 5,793
24th Dec 2025 (Wed) 0.80 0.80 0.7802 0.7882 5,793
23rd Dec 2025 (Tue) 0.853 0.853 0.8073 0.824 14,495
22nd Dec 2025 (Mon) 0.89 0.9598 0.8557 0.8865 12,138
19th Dec 2025 (Fri) 0.873 0.9204 0.873 0.9141 2,011
18th Dec 2025 (Thu) 0.96 0.9655 0.858 0.8662 30,135
17th Dec 2025 (Wed) 1.11 1.12 1.03 1.00 32,241
16th Dec 2025 (Tue) 1.14 1.27 1.095 1.09 34,775
15th Dec 2025 (Mon) 1.14 1.22 1.09 1.12 46,323
12th Dec 2025 (Fri) 1.055 1.67 1.055 1.09 525,409
11th Dec 2025 (Thu) 1.09 1.16 0.9716 1.06 99,362
10th Dec 2025 (Wed) 1.185 1.38 1.01 1.16 230,587
9th Dec 2025 (Tue) 1.04 1.94 1.04 1.40 15,298,429
8th Dec 2025 (Mon) 0.8137 0.83 0.62 0.6589 475,701
FTSE 100 Latest
Value10,369.75
Change60.53