NCPL
NETCAPITAL (NCPL)
NASDAQ
$1.40-$0.15 (-9.94%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $5.6M
    Market Cap
  • -37.25%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +95.71%
    Low Price$0.42
    High Price$1.55
  • 3 Months
    +192.84%
    Low Price$0.23
    High Price$1.55
  • 1 Year
    -37.25%
    Low Price$0.23
    High Price$2.54
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.21
1.57
1.19
1.55
+25.00%
5,234,678
09/30/2026
1.41
1.41
1.22
1.24
+1.64%
5,376,500
09/29/2026
1.34
1.86
1.17
1.22
+12.96%
36,538,696
09/28/2026
1.32
1.34
1.07
1.08
-20.59%
2,932,816
09/25/2026
1.50
1.63
1.23
1.36
+7.09%
13,789,624
09/24/2026
1.52
1.63
1.20
1.27
+22.12%
53,526,875
09/23/2026
1.02
1.40
1.02
1.04
+7.22%
22,747,670
09/22/2026
1.01
1.15
0.90
0.97
-3.96%
4,569,937
09/21/2026
1.17
1.27
0.99
1.01
+36.36%
98,291,449
09/18/2026
0.69
1.12
0.68
0.74
+31.54%
127,095,062
09/17/2026
0.42
0.65
0.40
0.56
+32.87%
44,120,344
09/16/2026
0.43
0.43
0.38
0.42
-2.22%
398,716
09/15/2026
0.41
0.45
0.40
0.43
+4.01%
281,483
09/14/2026
0.45
0.45
0.40
0.42
-7.44%
308,335
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