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
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
8th May 2026 (Fri) 0.3595 0.3929 0.3546 0.397 119,538
7th May 2026 (Thu) 0.3753 0.3998 0.37 0.3816 36,616
6th May 2026 (Wed) 0.381 0.4175 0.378 0.397 12,697
5th May 2026 (Tue) 0.38 0.3883 0.38 0.3878 7,743
4th May 2026 (Mon) 0.3831 0.3831 0.3771 0.3771 11,878
1st May 2026 (Fri) 0.3761 0.3763 0.3756 0.374 567
30th Apr 2026 (Thu) 0.3701 0.383 0.361 0.3755 2,363
29th Apr 2026 (Wed) 0.3856 0.3876 0.3798 0.3802 1,681
28th Apr 2026 (Tue) 0.3955 0.4065 0.388 0.395 6,943
27th Apr 2026 (Mon) 0.39 0.3968 0.3701 0.3957 15,541
24th Apr 2026 (Fri) 0.372 0.372 0.367 0.38 1,073
23rd Apr 2026 (Thu) 0.3941 0.3941 0.3682 0.371 9,330
22nd Apr 2026 (Wed) 0.401 0.403 0.3876 0.409 12,793
21st Apr 2026 (Tue) 0.4153 0.4229 0.3999 0.4089 13,336
20th Apr 2026 (Mon) 0.412 0.43 0.412 0.4281 8,409
17th Apr 2026 (Fri) 0.4202 0.4397 0.40 0.4241 14,481
16th Apr 2026 (Thu) 0.448 0.448 0.4173 0.4413 16,547
15th Apr 2026 (Wed) 0.431 0.4609 0.431 0.4593 6,206
14th Apr 2026 (Tue) 0.4099 0.4325 0.393 0.421 3,341
13th Apr 2026 (Mon) 0.355 0.3899 0.355 0.3884 14,566
10th Apr 2026 (Fri) 0.351 0.3597 0.3504 0.356 4,192
9th Apr 2026 (Thu) 0.3811 0.3811 0.3635 0.3664 12,054
8th Apr 2026 (Wed) 0.40 0.42 0.40 0.3932 2,970
7th Apr 2026 (Tue) 0.3689 0.3944 0.3375 0.4013 18,758
6th Apr 2026 (Mon) 0.331 0.394 0.3306 0.379 3,321
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
FTSE 100 Latest
Value10,443.47
Change11.13