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
3rd Apr 2026 (Fri) 0.3189 0.3262 0.3189 0.332 6,725
2nd Apr 2026 (Thu) 0.3189 0.3262 0.3189 0.332 6,725
1st Apr 2026 (Wed) 0.321 0.3233 0.321 0.3208 3,160
31st Mar 2026 (Tue) 0.328 0.328 0.32 0.3226 561
30th Mar 2026 (Mon) 0.3405 0.3405 0.3142 0.323 22
27th Mar 2026 (Fri) 0.3803 0.3803 0.3412 0.35 5,187
26th Mar 2026 (Thu) 0.3921 0.395 0.38 0.3835 1,630
25th Mar 2026 (Wed) 0.4202 0.435 0.3903 0.408 8,516
24th Mar 2026 (Tue) 0.45 0.451 0.4383 0.4573 1,812
23rd Mar 2026 (Mon) 0.4807 0.4807 0.4505 0.4732 833
20th Mar 2026 (Fri) 0.4712 0.4799 0.4513 0.4856 4,050
19th Mar 2026 (Thu) 0.516 0.521 0.5002 0.5179 4,370
18th Mar 2026 (Wed) 0.4995 0.53 0.4951 0.5344 634
17th Mar 2026 (Tue) 0.489 0.5299 0.48 0.5084 44,563
16th Mar 2026 (Mon) 0.4969 0.5413 0.4959 0.51 122,966
13th Mar 2026 (Fri) 0.4552 0.4553 0.4501 0.4521 99
12th Mar 2026 (Thu) 0.4587 0.4701 0.4587 0.465 2,753
11th Mar 2026 (Wed) 0.4827 0.4827 0.4703 0.4701 342
10th Mar 2026 (Tue) 0.5085 0.5085 0.4671 0.49 2,412
9th Mar 2026 (Mon) 0.4855 0.4855 0.4511 0.4719 1,653
6th Mar 2026 (Fri) 0.48 0.5126 0.4587 0.49 345
5th Mar 2026 (Thu) 0.4315 0.5897 0.43 0.455 5,280
4th Mar 2026 (Wed) 0.4288 0.4699 0.4285 0.435 2,121
3rd Mar 2026 (Tue) 0.4209 0.4351 0.3705 0.42 4,430
2nd Mar 2026 (Mon) 0.4801 0.4801 0.4521 0.4546 880
27th Feb 2026 (Fri) 0.5305 0.5315 0.5121 0.5113 2,441
26th Feb 2026 (Thu) 0.5494 0.5494 0.5366 0.5325 2,513
25th Feb 2026 (Wed) 0.553 0.553 0.54 0.54 0
24th Feb 2026 (Tue) 0.553 0.553 0.5363 0.5363 0
23rd Feb 2026 (Mon) 0.553 0.553 0.521 0.5363 4,330
20th Feb 2026 (Fri) 0.60 0.60 0.581 0.5831 1,102
19th Feb 2026 (Thu) 0.56 0.619 0.5578 0.619 10,556
18th Feb 2026 (Wed) 0.5498 0.5602 0.5498 0.5416 1,081
17th Feb 2026 (Tue) 0.5249 0.5249 0.5005 0.5188 7,649
16th Feb 2026 (Mon) 0.54 0.5407 0.5321 0.5448 2,009
13th Feb 2026 (Fri) 0.54 0.5407 0.5321 0.5448 2,009
12th Feb 2026 (Thu) 0.56 0.57 0.5356 0.562 5,137
11th Feb 2026 (Wed) 0.5701 0.5701 0.5422 0.545 3,064
10th Feb 2026 (Tue) 0.6002 0.6057 0.5761 0.5701 11,886
9th Feb 2026 (Mon) 0.64 0.6525 0.6104 0.6067 805
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
FTSE 100 Latest
Value10,436.29
Change71.50