NCPL
NETCAPITAL (NCPL)
NASDAQ
$0.23-$0.007 (-2.85%)
Price as of Aug 21, 2026 7:33 PM EDT
  • $1.9M
    Market Cap
  • -88.57%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -42.42%
    Low Price$0.23
    High Price$0.43
  • 3 Months
    -70.88%
    Low Price$0.23
    High Price$1.79
  • 1 Year
    -88.57%
    Low Price$0.23
    High Price$2.54
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.24
0.24
0.23
0.24
+2.27%
84,470
08/20/2026
0.24
0.24
0.22
0.23
+1.83%
177,015
08/19/2026
0.22
0.23
0.22
0.23
+0.57%
110,515
08/18/2026
0.21
0.25
0.21
0.23
-28.62%
1,174,713
08/17/2026
0.31
0.33
0.31
0.32
+0.73%
141,056
08/14/2026
0.28
0.34
0.28
0.32
-3.41%
375,150
08/13/2026
0.23
0.35
0.23
0.33
-0.91%
18,017,943
08/12/2026
0.35
0.37
0.32
0.33
-5.37%
339,464
08/11/2026
0.38
0.38
0.35
0.35
-12.82%
283,031
08/10/2026
0.44
0.45
0.37
0.40
-2.36%
214,859
08/07/2026
0.41
0.44
0.41
0.41
-2.35%
36,844
08/06/2026
0.43
0.43
0.41
0.42
+2.86%
31,539
08/05/2026
0.43
0.44
0.41
0.41
-5.14%
30,570
08/04/2026
0.43
0.45
0.40
0.43
+10.98%
67,922
08/03/2026
0.38
0.44
0.38
0.39
+3.93%
204,492
07/31/2026
0.37
0.39
0.36
0.37
+0.73%
78,826
07/30/2026
0.38
0.38
0.36
0.37
+2.91%
52,497
07/29/2026
0.39
0.41
0.36
0.36
-4.47%
83,312
07/28/2026
0.40
0.40
0.38
0.38
-0.74%
41,575
07/27/2026
0.43
0.43
0.38
0.38
-5.01%
61,521
07/24/2026
0.41
0.43
0.40
0.40
-0.91%
76,436
07/23/2026
0.41
0.42
0.40
0.40
+0.85%
58,281
07/22/2026
0.41
0.41
0.40
0.40
-3.26%
63,935
07/21/2026
0.41
0.42
0.40
0.41
-0.07%
42,240
07/20/2026
0.42
0.43
0.41
0.42
-1.19%
26,527
07/17/2026
0.41
0.42
0.40
0.42
-5.19%
81,196
07/16/2026
0.44
0.44
0.41
0.44
-0.32%
58,907
07/15/2026
0.46
0.46
0.43
0.44
-2.65%
73,743
07/14/2026
0.48
0.49
0.44
0.46
-1.19%
59,046
07/13/2026
0.48
0.49
0.46
0.46
-2.78%
99,558
07/10/2026
0.50
0.51
0.46
0.48
-6.48%
183,515
07/09/2026
0.54
0.54
0.50
0.51
-8.30%
138,225
07/08/2026
0.55
0.59
0.50
0.55
-3.63%
250,444
07/07/2026
0.54
0.61
0.54
0.58
+4.05%
679,381
07/06/2026
0.52
0.57
0.52
0.55
+6.89%
132,141
07/02/2026
0.54
0.56
0.51
0.52
-2.32%
86,194
07/01/2026
0.52
0.57
0.52
0.53
-1.29%
114,983
06/30/2026
0.57
0.61
0.54
0.54
-6.97%
86,717
06/29/2026
0.56
0.59
0.56
0.58
+1.30%
140,686
06/26/2026
0.52
0.60
0.51
0.57
+9.21%
616,929
06/25/2026
0.56
0.56
0.51
0.52
-6.09%
135,797
06/24/2026
0.61
0.66
0.55
0.55
-7.69%
200,979
06/23/2026
0.61
0.65
0.58
0.60
-3.84%
85,435
06/22/2026
0.67
0.69
0.60
0.63
-9.98%
191,354
06/18/2026
0.68
0.75
0.66
0.69
-0.39%
187,881
06/17/2026
0.66
0.70
0.62
0.70
+1.74%
267,513
06/16/2026
0.75
0.77
0.67
0.69
-10.21%
197,163
06/15/2026
0.83
0.83
0.75
0.76
-4.59%
142,455
06/12/2026
0.81
0.85
0.70
0.80
-2.89%
263,221
06/11/2026
0.84
0.89
0.78
0.82
-7.78%
281,850
06/10/2026
0.87
0.89
0.83
0.89
+2.10%
216,753
06/09/2026
0.91
0.94
0.82
0.87
-11.24%
614,634
06/08/2026
0.95
0.99
0.95
0.99
+5.73%
295,960
06/05/2026
1.01
1.01
0.88
0.93
-8.63%
672,563
06/04/2026
0.99
1.06
0.93
1.02
+0.99%
984,290
06/03/2026
0.95
1.15
0.90
1.01
+12.04%
1,663,296
06/02/2026
0.90
1.17
0.90
0.90
+0.17%
1,636,460
06/01/2026
0.85
1.08
0.84
0.90
-18.18%
1,813,534
05/29/2026
1.27
1.35
0.93
1.10
-38.55%
3,906,141
05/28/2026
1.35
1.87
1.31
1.79
+13.65%
6,333,129
05/27/2026
1.30
1.61
1.30
1.58
+47.20%
28,460,193
05/26/2026
0.83
1.12
0.74
1.07
+30.65%
8,046,365
05/22/2026
0.78
0.87
0.71
0.82
-0.12%
7,629,511
05/21/2026
0.54
0.96
0.52
0.82
+80.66%
136,811,314
05/20/2026
0.38
0.46
0.37
0.45
+24.02%
13,926,521
05/19/2026
0.38
0.40
0.37
0.37
-2.66%
195,763
05/18/2026
0.37
0.39
0.37
0.38
-0.08%
58,408
05/15/2026
0.38
0.39
0.37
0.38
-1.00%
171,443
05/14/2026
0.38
0.40
0.37
0.38
-1.53%
164,422
05/13/2026
0.40
0.41
0.38
0.39
-5.16%
220,770
05/12/2026
0.43
0.43
0.40
0.41
-7.48%
188,262
05/11/2026
0.40
0.44
0.40
0.44
+10.81%
618,267
05/08/2026
0.38
0.40
0.35
0.40
+4.04%
1,075,653
05/07/2026
0.38
0.40
0.37
0.38
-3.88%
883,645
05/06/2026
0.38
0.42
0.38
0.40
+2.37%
331,446
05/05/2026
0.38
0.40
0.38
0.39
+2.84%
139,391
05/04/2026
0.38
0.39
0.38
0.38
+0.83%
132,183
05/01/2026
0.38
0.39
0.37
0.37
-0.40%
110,303
04/30/2026
0.37
0.40
0.36
0.38
-1.24%
99,355
04/29/2026
0.39
0.39
0.38
0.38
-3.75%
95,529
04/28/2026
0.40
0.42
0.39
0.40
-0.18%
315,939
04/27/2026
0.38
0.40
0.37
0.40
+4.13%
274,132
04/24/2026
0.37
0.38
0.37
0.38
+2.43%
191,049
04/23/2026
0.40
0.41
0.35
0.37
-9.29%
328,580
04/22/2026
0.42
0.43
0.39
0.41
+0.02%
362,155
04/21/2026
0.42
0.43
0.40
0.41
-4.48%
182,009
04/20/2026
0.41
0.44
0.41
0.43
+0.94%
237,745
04/17/2026
0.42
0.45
0.39
0.42
-3.90%
685,085
04/16/2026
0.45
0.45
0.42
0.44
-3.92%
456,284
04/15/2026
0.44
0.47
0.43
0.46
+9.10%
297,881
04/14/2026
0.40
0.44
0.39
0.42
+8.39%
370,761
04/13/2026
0.35
0.40
0.35
0.39
+9.10%
225,004
04/10/2026
0.35
0.38
0.35
0.36
-2.84%
63,939
04/09/2026
0.40
0.40
0.36
0.37
-6.82%
408,304
04/08/2026
0.40
0.42
0.39
0.39
-2.02%
175,352
04/07/2026
0.37
0.40
0.34
0.40
+5.88%
272,953
04/06/2026
0.35
0.40
0.33
0.38
+14.16%
407,659
04/02/2026
0.32
0.33
0.31
0.33
+3.49%
85,962
04/01/2026
0.33
0.33
0.32
0.32
-0.56%
46,231
03/31/2026
0.34
0.34
0.31
0.32
-0.12%
84,857