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
10th Jul 2026 (Fri) 0.4979 0.50 0.4658 0.4752 5,968
9th Jul 2026 (Thu) 0.53 0.53 0.5001 0.5081 2,137
8th Jul 2026 (Wed) 0.544 0.578 0.5156 0.5541 3,333
7th Jul 2026 (Tue) 0.554 0.597 0.554 0.575 39,321
6th Jul 2026 (Mon) 0.5305 0.558 0.5221 0.5526 5,741
3rd Jul 2026 (Fri) 0.5313 0.5313 0.517 0.517 0
2nd Jul 2026 (Thu) 0.5313 0.5396 0.5262 0.517 4,504
1st Jul 2026 (Wed) 0.5316 0.5614 0.5316 0.5293 3,677
30th Jun 2026 (Tue) 0.5776 0.5905 0.5554 0.5362 3,466
29th Jun 2026 (Mon) 0.5711 0.5816 0.5652 0.5764 1,965
26th Jun 2026 (Fri) 0.521 0.5802 0.521 0.569 26,806
25th Jun 2026 (Thu) 0.5502 0.5517 0.519 0.521 7,642
24th Jun 2026 (Wed) 0.628 0.6589 0.5631 0.5548 100
23rd Jun 2026 (Tue) 0.5809 0.62 0.5809 0.601 1,072
22nd Jun 2026 (Mon) 0.66 0.66 0.60 0.625 5,415
19th Jun 2026 (Fri) 0.705 0.723 0.6935 0.6943 3,417
18th Jun 2026 (Thu) 0.705 0.723 0.6935 0.6943 3,417
17th Jun 2026 (Wed) 0.659 0.6823 0.6277 0.697 1,706
16th Jun 2026 (Tue) 0.7454 0.7454 0.672 0.6851 4,341
15th Jun 2026 (Mon) 0.8076 0.8115 0.7501 0.763 6,827
12th Jun 2026 (Fri) 0.8025 0.8025 0.7049 0.7997 9,504
11th Jun 2026 (Thu) 0.8624 0.8624 0.7843 0.8235 4,792
10th Jun 2026 (Wed) 0.84 0.8799 0.8281 0.893 962
9th Jun 2026 (Tue) 0.92 0.92 0.826 0.8746 33,130
8th Jun 2026 (Mon) 0.9764 0.9806 0.954 0.9854 23,871
5th Jun 2026 (Fri) 1.01 1.01 0.8819 0.932 6,693
4th Jun 2026 (Thu) 0.98 1.06 0.9369 1.02 71,209
3rd Jun 2026 (Wed) 0.9509 1.15 0.9032 1.01 70,232
2nd Jun 2026 (Tue) 0.9149 1.155 0.9101 0.9015 61,963
1st Jun 2026 (Mon) 0.855 1.065 0.855 0.90 205,123
29th May 2026 (Fri) 1.24 1.33 0.936 1.10 164,313
28th May 2026 (Thu) 1.31 1.86 1.31 1.79 219,652
27th May 2026 (Wed) 1.295 1.61 1.295 1.575 2,712,843
26th May 2026 (Tue) 0.83 1.11 0.75 1.07 150,344
25th May 2026 (Mon) 0.7776 0.8639 0.7151 0.819 281,947
22nd May 2026 (Fri) 0.7776 0.8639 0.7151 0.819 281,947
21st May 2026 (Thu) 0.5379 0.9544 0.524 0.82 3,744,004
20th May 2026 (Wed) 0.3684 0.4641 0.3684 0.4539 131,554
19th May 2026 (Tue) 0.389 0.3991 0.3726 0.366 2,685
18th May 2026 (Mon) 0.3842 0.386 0.375 0.376 1,554
15th May 2026 (Fri) 0.38 0.3823 0.3687 0.3763 1,825
14th May 2026 (Thu) 0.375 0.39 0.37 0.3801 5,828
13th May 2026 (Wed) 0.3926 0.397 0.3811 0.386 3,362
12th May 2026 (Tue) 0.427 0.43 0.4059 0.407 3,459
11th May 2026 (Mon) 0.3985 0.4344 0.3985 0.4399 15,107
FTSE 100 Latest
Value10,497.29
Change24.84