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
28th Sep 2026 (Mon) 1.32 1.32 1.07 1.08 48,166
25th Sep 2026 (Fri) 1.495 1.625 1.24 1.36 503,025
24th Sep 2026 (Thu) 1.51 1.63 1.20 1.27 2,100,375
23rd Sep 2026 (Wed) 1.05 1.395 1.05 1.04 781,156
22nd Sep 2026 (Tue) 1.00 1.15 0.91 0.97 204,873
21st Sep 2026 (Mon) 1.195 1.27 0.9884 1.01 3,367,715
18th Sep 2026 (Fri) 0.6852 1.12 0.6772 0.7407 2,300,864
17th Sep 2026 (Thu) 0.4136 0.65 0.404 0.5631 1,921,249
16th Sep 2026 (Wed) 0.4275 0.4275 0.3907 0.4238 40,599
15th Sep 2026 (Tue) 0.4048 0.4447 0.40 0.4334 12,784
14th Sep 2026 (Mon) 0.443 0.444 0.4029 0.4167 4,321
11th Sep 2026 (Fri) 0.4668 0.4867 0.4326 0.4502 23,579
10th Sep 2026 (Thu) 0.4704 0.4821 0.45 0.4668 25,027
9th Sep 2026 (Wed) 0.4805 0.5175 0.413 0.4842 36,319
8th Sep 2026 (Tue) 0.5516 0.5516 0.4862 0.5015 86,236
7th Sep 2026 (Mon) 0.7562 0.7562 0.5642 0.5774 689,817
4th Sep 2026 (Fri) 0.7562 0.7562 0.5642 0.5774 689,817
3rd Sep 2026 (Thu) 0.93 0.9591 0.5801 0.6286 352,306
2nd Sep 2026 (Wed) 0.9086 1.15 0.9053 1.03 718,933
1st Sep 2026 (Tue) 0.8278 0.90 0.7498 0.792 680,866
31st Aug 2026 (Mon) 0.6959 0.8241 0.67 0.7156 607,080
28th Aug 2026 (Fri) 0.5757 1.04 0.5354 0.6916 864,444
27th Aug 2026 (Thu) 0.6314 0.7386 0.50 0.5386 3,275,568
26th Aug 2026 (Wed) 0.4171 0.58 0.4012 0.5008 522,329
25th Aug 2026 (Tue) 0.2651 0.8003 0.2589 0.58 13,510,180
24th Aug 2026 (Mon) 0.24 0.265 0.24 0.2557 17,108
21st Aug 2026 (Fri) 0.2319 0.2363 0.231 0.2388 1,092
20th Aug 2026 (Thu) 0.23 0.23 0.22 0.2335 3,084
19th Aug 2026 (Wed) 0.23 0.23 0.2219 0.2293 709
18th Aug 2026 (Tue) 0.22 0.238 0.2178 0.228 121,420
17th Aug 2026 (Mon) 0.3229 0.33 0.3101 0.3194 8,048
14th Aug 2026 (Fri) 0.2869 0.3322 0.2869 0.3171 11,167
13th Aug 2026 (Thu) 0.2303 0.3328 0.2279 0.3283 1,314,907
12th Aug 2026 (Wed) 0.3506 0.3556 0.32 0.3313 22,976
11th Aug 2026 (Tue) 0.37 0.37 0.35 0.3501 8,195
10th Aug 2026 (Mon) 0.4227 0.4227 0.377 0.4016 3,352
7th Aug 2026 (Fri) 0.4272 0.4272 0.4162 0.4113 180
6th Aug 2026 (Thu) 0.4142 0.4272 0.4142 0.4212 1,250
5th Aug 2026 (Wed) 0.41 0.41 0.41 0.4095 1
4th Aug 2026 (Tue) 0.4169 0.45 0.4169 0.4317 1,820
3rd Aug 2026 (Mon) 0.38 0.4258 0.38 0.389 463
31st Jul 2026 (Fri) 0.3949 0.3949 0.36 0.3743 4,167
30th Jul 2026 (Thu) 0.3674 0.375 0.3674 0.3716 3,990
29th Jul 2026 (Wed) 0.398 0.3984 0.36 0.3611 1,280
FTSE 100 Latest
Value10,684.88
Change0.00