5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-21.65%
3 MONTH PERFORMANCE
-67.66%
6 MONTH PERFORMANCE
-75.12%
YEAR-TO-DATE PERFORMANCE
-18.14%
1 YEAR PERFORMANCE
-77.87%
Netcapital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.55 | $0.54 (-2.06%) | $0.56 | $0.54 | 65.93 K | $2.61 M |
| 02/17/2026 | $0.54 | $0.52 (-3.17%) | $0.54 | $0.50 | 59.42 K | $2.50 M |
| 02/13/2026 | $0.54 | $0.54 (0.06%) | $0.56 | $0.52 | 90.13 K | $2.62 M |
| 02/12/2026 | $0.58 | $0.56 (-2.28%) | $0.58 | $0.53 | 80.10 K | $2.70 M |
| 02/11/2026 | $0.59 | $0.55 (-7.6%) | $0.59 | $0.54 | 124.14 K | $2.62 M |
| 02/10/2026 | $0.62 | $0.57 (-8.26%) | $0.62 | $0.57 | 121.90 K | $2.74 M |
| 02/09/2026 | $0.66 | $0.61 (-7.78%) | $0.66 | $0.61 | 89.00 K | $2.92 M |
| 02/06/2026 | $0.59 | $0.61 (3.96%) | $0.64 | $0.58 | 202.70 K | $2.94 M |
| 02/05/2026 | $0.64 | $0.57 (-10.89%) | $0.64 | $0.57 | 261.62 K | $2.74 M |
| 02/04/2026 | $0.68 | $0.64 (-5.22%) | $0.69 | $0.64 | 100.51 K | $3.10 M |
| 02/03/2026 | $0.69 | $0.69 (0.54%) | $0.70 | $0.66 | 126.94 K | $3.32 M |
| 02/02/2026 | $0.70 | $0.70 (-0.56%) | $0.73 | $0.69 | 87.88 K | $3.35 M |
| 01/30/2026 | $0.72 | $0.71 (-1.12%) | $0.74 | $0.70 | 113.10 K | $3.42 M |
| 01/29/2026 | $0.77 | $0.74 (-3.41%) | $0.77 | $0.70 | 195.42 K | $3.55 M |
| 01/28/2026 | $0.78 | $0.78 (-0.59%) | $0.78 | $0.74 | 425.21 K | $3.74 M |
| 01/27/2026 | $0.73 | $0.77 (6.06%) | $0.77 | $0.71 | 149.04 K | $3.70 M |
| 01/26/2026 | $0.80 | $0.75 (-6.28%) | $0.80 | $0.69 | 1.02 M | $3.61 M |
| 01/23/2026 | $0.73 | $0.75 (2.85%) | $0.77 | $0.71 | 359.24 K | $3.63 M |
| 01/22/2026 | $0.69 | $0.70 (2.13%) | $0.73 | $0.67 | 280.13 K | $3.39 M |
| 01/21/2026 | $0.67 | $0.66 (-0.84%) | $0.69 | $0.66 | 216.22 K | $3.19 M |
| 01/20/2026 | $0.68 | $0.68 (0.09%) | $0.70 | $0.61 | 338.34 K | $3.26 M |
| 01/16/2026 | $0.71 | $0.69 (-2.64%) | $0.71 | $0.67 | 329.70 K | $3.32 M |
| 01/15/2026 | $0.74 | $0.73 (-0.87%) | $0.75 | $0.70 | 143.45 K | $3.51 M |
| 01/14/2026 | $0.73 | $0.76 (3.79%) | $0.76 | $0.72 | 164.51 K | $3.63 M |
| 01/13/2026 | $0.77 | $0.75 (-2.73%) | $0.79 | $0.72 | 475.61 K | $3.60 M |
| 01/12/2026 | $0.80 | $0.80 (0%) | $0.84 | $0.76 | 486.91 K | $3.85 M |
| 01/09/2026 | $0.80 | $0.84 (5.28%) | $0.87 | $0.79 | 854.85 K | $4.03 M |
| 01/08/2026 | $0.72 | $0.79 (10.18%) | $0.89 | $0.71 | 2.15 M | $3.80 M |
| 01/07/2026 | $0.84 | $0.74 (-11.44%) | $0.84 | $0.69 | 25.09 M | $3.56 M |
| 01/06/2026 | $0.64 | $0.68 (6.39%) | $0.68 | $0.61 | 8.63 M | $3.28 M |
| 01/05/2026 | $0.65 | $0.66 (2.01%) | $0.68 | $0.64 | 248.12 K | $3.17 M |
| 01/02/2026 | $0.66 | $0.66 (-0.39%) | $0.68 | $0.64 | 89.80 K | $3.17 M |
| 12/31/2025 | $0.70 | $0.66 (-5.76%) | $0.70 | $0.65 | 235.92 K | $3.17 M |
| 12/30/2025 | $0.68 | $0.71 (3.68%) | $0.72 | $0.68 | 141.30 K | $3.39 M |
| 12/29/2025 | $0.77 | $0.70 (-9.66%) | $0.77 | $0.69 | 379.90 K | $3.34 M |
| 12/26/2025 | $0.81 | $0.77 (-4.71%) | $0.81 | $0.76 | 264.53 K | $3.69 M |
| 12/24/2025 | $0.80 | $0.79 (-1.48%) | $0.81 | $0.78 | 136.70 K | $3.79 M |
| 12/23/2025 | $0.87 | $0.82 (-5.74%) | $0.87 | $0.77 | 329.93 K | $3.96 M |
| 12/22/2025 | $0.91 | $0.89 (-3.06%) | $0.96 | $0.85 | 643.50 K | $4.26 M |
| 12/19/2025 | $0.85 | $0.91 (7.77%) | $0.92 | $0.85 | 233.70 K | $4.40 M |
| 12/18/2025 | $1.00 | $0.87 (-13.38%) | $1.01 | $0.86 | 793.90 K | $4.17 M |
| 12/17/2025 | $1.08 | $1.00 (-7.41%) | $1.13 | $1.00 | 489.80 K | $4.81 M |
| 12/16/2025 | $1.09 | $1.09 (0%) | $1.28 | $1.09 | 960.74 K | $5.24 M |
| 12/15/2025 | $1.16 | $1.12 (-3.45%) | $1.23 | $1.08 | 1.35 M | $5.39 M |
| 12/12/2025 | $1.07 | $1.09 (1.87%) | $1.67 | $1.06 | 14.29 M | $5.24 M |
| 12/11/2025 | $1.07 | $1.06 (-0.93%) | $1.17 | $0.97 | 2.21 M | $5.10 M |
| 12/10/2025 | $1.18 | $1.16 (-1.69%) | $1.38 | $1.01 | 7.68 M | $5.58 M |
| 12/09/2025 | $1.04 | $1.40 (34.62%) | $1.94 | $1.03 | 283.78 M | $6.73 M |
| 12/08/2025 | $0.84 | $0.66 (-21.47%) | $0.84 | $0.62 | 13.56 M | $3.17 M |
| 12/05/2025 | $0.91 | $0.84 (-7.89%) | $0.98 | $0.83 | 219.31 K | $4.05 M |
| 12/04/2025 | $1.03 | $0.91 (-11.64%) | $1.05 | $0.89 | 226.57 K | $4.38 M |
| 12/03/2025 | $1.03 | $0.99 (-3.92%) | $1.15 | $0.96 | 401.35 K | $4.76 M |
| 12/02/2025 | $1.20 | $1.00 (-16.67%) | $1.20 | $0.81 | 847.00 K | $4.81 M |
| 12/01/2025 | $0.91 | $1.19 (30.2%) | $1.26 | $0.91 | 889.10 K | $5.72 M |
| 11/28/2025 | $0.97 | $0.92 (-5.14%) | $0.99 | $0.92 | 140.60 K | $4.43 M |
| 11/26/2025 | $1.11 | $1.00 (-10.09%) | $1.30 | $0.95 | 494.52 K | $4.80 M |
| 11/25/2025 | $0.91 | $1.07 (17.58%) | $1.09 | $0.91 | 221.80 K | $5.15 M |
| 11/24/2025 | $0.84 | $0.93 (10.27%) | $0.97 | $0.81 | 222.20 K | $4.46 M |
| 11/21/2025 | $0.72 | $0.83 (15.06%) | $0.95 | $0.69 | 1.42 M | $3.98 M |
| 11/20/2025 | $1.06 | $0.69 (-34.91%) | $1.07 | $0.63 | 1.76 M | $3.32 M |
| 11/19/2025 | $1.68 | $1.05 (-37.5%) | $1.68 | $1.03 | 789.73 K | $5.05 M |
| 11/18/2025 | $1.66 | $1.67 (0.6%) | $1.76 | $1.66 | 53.30 K | $8.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
