NCPL | NETCAPITAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

NETCAPITAL (NCPL)

NASDAQ

$0.45-$0.005 (-1.16%)

Price as of Sep 11, 2026 7:59 PM EDT

$5.6M
Market Cap
-80.76%
1-Year Change
Capital Markets
Industry

1 Month
+28.59%

Low Price$0.23

High Price$1.03
3 Months
-45.33%

Low Price$0.23

High Price$1.03
1 Year
-80.76%

Low Price$0.23

High Price$2.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.46	0.49	0.43	0.45	-3.56%	463,260
09/10/2026	0.48	0.49	0.45	0.47	-3.59%	338,148
09/09/2026	0.49	0.52	0.41	0.48	-3.45%	1,190,859
09/08/2026	0.55	0.56	0.48	0.50	-13.15%	1,689,781
09/04/2026	0.75	0.76	0.56	0.58	-8.15%	15,295,211
09/03/2026	0.93	0.96	0.58	0.63	-38.97%	8,595,075
09/02/2026	0.91	1.15	0.90	1.03	+30.05%	37,034,182
09/01/2026	0.83	0.90	0.74	0.79	+10.68%	30,258,379
08/31/2026	0.70	0.83	0.67	0.72	+3.47%	24,743,768
08/28/2026	0.59	1.04	0.53	0.69	+28.41%	107,180,707
08/27/2026	0.63	0.74	0.50	0.54	+7.55%	107,604,519
08/26/2026	0.43	0.59	0.40	0.50	-13.66%	13,401,289
08/25/2026	0.27	0.81	0.26	0.58	+126.83%	498,189,246
08/24/2026	0.24	0.27	0.23	0.26	+7.08%	1,142,546
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