-
5 DAY PERFORMANCE
+4.58% -
1 MONTH PERFORMANCE
+1.91% -
3 MONTH PERFORMANCE
-47.19% -
6 MONTH PERFORMANCE
-81.57% -
YEAR-TO-DATE PERFORMANCE
-89.23% -
1 YEAR PERFORMANCE
-94.07%
Netcapital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.55 | 110,074 | $19.25 M |
| 11/04/2024 | $1.55 | $1.59 (2.58%) | $1.69 | $1.42 | 162,302 | $19.25 M |
| 11/01/2024 | $1.56 | $1.53 (-1.92%) | $1.58 | $1.50 | 73,000 | $18.52 M |
| 10/31/2024 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.52 | 130,739 | $18.52 M |
| 10/30/2024 | $1.60 | $1.61 (0.63%) | $1.70 | $1.51 | 209,500 | $19.49 M |
| 10/29/2024 | $1.73 | $1.60 (-7.51%) | $2.17 | $1.55 | 1.37 M | $19.37 M |
| 10/28/2024 | $1.69 | $1.69 (0%) | $1.75 | $1.55 | 345,516 | $20.46 M |
| 10/25/2024 | $1.60 | $1.69 (5.62%) | $1.85 | $1.60 | 780,742 | $20.46 M |
| 10/24/2024 | $1.61 | $1.59 (-1.24%) | $1.75 | $1.57 | 246,915 | $19.25 M |
| 10/23/2024 | $1.54 | $1.59 (3.25%) | $1.60 | $1.52 | 129,243 | $19.25 M |
| 10/22/2024 | $1.55 | $1.57 (1.29%) | $1.63 | $1.41 | 233,200 | $19.01 M |
| 10/21/2024 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.44 | 208,931 | $18.76 M |
| 10/18/2024 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.42 | 702,300 | $19.37 M |
| 10/17/2024 | $1.90 | $1.75 (-7.89%) | $1.90 | $1.60 | 6.15 M | $21.18 M |
| 10/16/2024 | $1.62 | $1.68 (3.7%) | $1.74 | $1.57 | 305,100 | $20.34 M |
| 10/15/2024 | $1.56 | $1.60 (2.56%) | $1.61 | $1.51 | 30,231 | $19.37 M |
| 10/14/2024 | $1.58 | $1.56 (-1.27%) | $1.63 | $1.55 | 14,634 | $18.88 M |
| 10/11/2024 | $1.55 | $1.60 (3.23%) | $1.64 | $1.46 | 88,325 | $19.37 M |
| 10/10/2024 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.45 | 53,643 | $18.64 M |
| 10/09/2024 | $1.51 | $1.55 (2.65%) | $1.65 | $1.41 | 56,000 | $18.76 M |
| 10/08/2024 | $1.53 | $1.53 (0%) | $1.65 | $1.49 | 117,700 | $18.52 M |
| 10/07/2024 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.52 | 8,140 | $18.40 M |
| 10/04/2024 | $1.53 | $1.57 (2.61%) | $1.66 | $1.53 | 30,469 | $19.01 M |
| 10/03/2024 | $1.51 | $1.59 (5.3%) | $1.60 | $1.42 | 154,729 | $786,770 |
| 10/02/2024 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.50 | 32,781 | $747,184 |
| 10/01/2024 | $1.57 | $1.58 (0.64%) | $1.62 | $1.45 | 70,700 | $781,822 |
| 09/30/2024 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.56 | 50,853 | $786,770 |
| 09/27/2024 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.56 | 45,311 | $796,667 |
| 09/26/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.50 | 130,167 | $816,460 |
| 09/25/2024 | $1.59 | $1.68 (5.66%) | $1.70 | $1.51 | 188,700 | $831,304 |
| 09/24/2024 | $1.70 | $1.63 (-4.12%) | $1.74 | $1.59 | 127,437 | $806,563 |
| 09/23/2024 | $1.68 | $1.73 (2.98%) | $1.80 | $1.44 | 171,000 | $856,046 |
| 09/20/2024 | $1.54 | $1.64 (6.49%) | $1.73 | $1.46 | 1.02 M | $811,511 |
| 09/19/2024 | $1.74 | $1.63 (-6.32%) | $1.79 | $1.54 | 340,930 | $806,563 |
| 09/18/2024 | $2.10 | $1.72 (-18.1%) | $2.12 | $1.70 | 424,013 | $851,097 |
| 09/17/2024 | $2.31 | $2.06 (-10.82%) | $2.31 | $2.00 | 1.57 M | $1.02 M |
| 09/16/2024 | $2.51 | $2.88 (14.74%) | $2.93 | $2.48 | 202,546 | $1.43 M |
| 09/13/2024 | $2.79 | $2.59 (-7.17%) | $2.97 | $2.51 | 408,400 | $1.28 M |
| 09/12/2024 | $2.34 | $2.47 (5.56%) | $2.72 | $2.30 | 114,328 | $1.22 M |
| 09/11/2024 | $2.65 | $2.37 (-10.57%) | $2.65 | $2.31 | 104,332 | $1.17 M |
| 09/10/2024 | $2.64 | $2.80 (6.06%) | $3.06 | $2.50 | 174,300 | $1.39 M |
| 09/09/2024 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.43 | 41,212 | $1.28 M |
| 09/06/2024 | $2.93 | $2.50 (-14.68%) | $3.04 | $2.44 | 268,140 | $1.24 M |
| 09/05/2024 | $2.41 | $2.73 (13.28%) | $2.91 | $2.41 | 100,843 | $1.35 M |
| 09/04/2024 | $2.71 | $2.40 (-11.44%) | $2.85 | $2.34 | 21,738 | $1.19 M |
| 09/03/2024 | $3.10 | $2.73 (-11.94%) | $3.10 | $2.73 | 47,339 | $1.35 M |
| 08/30/2024 | $3.25 | $3.17 (-2.46%) | $3.46 | $3.17 | 14,502 | $1.57 M |
| 08/29/2024 | $3.15 | $3.20 (1.59%) | $3.30 | $3.15 | 27,827 | $1.58 M |
| 08/28/2024 | $3.29 | $3.12 (-5.17%) | $3.36 | $3.10 | 41,009 | $1.54 M |
| 08/27/2024 | $3.41 | $3.38 (-0.88%) | $3.50 | $3.28 | 23,200 | $1.67 M |
| 08/26/2024 | $3.47 | $3.46 (-0.29%) | $3.63 | $3.33 | 38,437 | $1.71 M |
| 08/23/2024 | $3.28 | $3.52 (7.32%) | $3.67 | $3.28 | 47,000 | $1.74 M |
| 08/22/2024 | $3.26 | $3.31 (1.53%) | $3.40 | $3.12 | 55,641 | $1.64 M |
| 08/21/2024 | $3.56 | $3.39 (-4.78%) | $3.68 | $3.21 | 204,825 | $1.68 M |
| 08/20/2024 | $3.49 | $3.73 (6.88%) | $3.87 | $3.08 | 350,946 | $1.85 M |
| 08/19/2024 | $3.72 | $3.65 (-1.88%) | $4.30 | $3.55 | 118,100 | $1.81 M |
| 08/16/2024 | $3.71 | $3.65 (-1.62%) | $3.90 | $3.60 | 135,892 | $1.81 M |
| 08/15/2024 | $3.74 | $4.05 (8.29%) | $5.24 | $3.74 | 461,900 | $2.00 M |
| 08/14/2024 | $3.43 | $3.70 (7.87%) | $3.82 | $3.33 | 61,008 | $1.83 M |
| 08/13/2024 | $3.60 | $3.66 (1.67%) | $3.68 | $3.43 | 18,952 | $1.81 M |
| 08/12/2024 | $3.17 | $3.52 (11.04%) | $3.74 | $3.17 | 69,672 | $1.74 M |
| 08/09/2024 | $3.30 | $3.23 (-2.12%) | $3.34 | $3.12 | 22,313 | $1.60 M |
| 08/08/2024 | $3.03 | $3.31 (9.24%) | $3.66 | $2.91 | 109,314 | $1.64 M |
| 08/07/2024 | $2.89 | $3.03 (4.84%) | $3.09 | $2.77 | 44,141 | $1.50 M |
| 08/06/2024 | $3.01 | $2.89 (-3.99%) | $3.05 | $2.68 | 86,818 | $1.43 M |
| 08/05/2024 | $2.90 | $3.03 (4.48%) | $3.50 | $2.57 | 167,029 | $1.50 M |