5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+14.32%
3 MONTH PERFORMANCE
+4.19%
6 MONTH PERFORMANCE
+38.24%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-75.63%
Netcapital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.01 | $2.12 (5.47%) | $2.15 | $1.98 | 45,691 | $4.06 M |
| 05/01/2025 | $2.01 | $2.04 (1.49%) | $2.04 | $1.99 | 11,200 | $3.91 M |
| 04/30/2025 | $1.99 | $2.02 (1.51%) | $2.04 | $1.96 | 30,005 | $3.87 M |
| 04/29/2025 | $1.99 | $2.00 (0.5%) | $2.05 | $1.98 | 11,240 | $3.83 M |
| 04/28/2025 | $1.96 | $2.05 (4.59%) | $2.05 | $1.91 | 51,521 | $3.93 M |
| 04/25/2025 | $1.93 | $1.96 (1.55%) | $2.00 | $1.92 | 11,439 | $3.75 M |
| 04/24/2025 | $1.98 | $1.98 (0%) | $2.05 | $1.93 | 56,400 | $3.79 M |
| 04/23/2025 | $1.97 | $1.98 (0.51%) | $2.00 | $1.91 | 41,324 | $3.79 M |
| 04/22/2025 | $1.86 | $1.93 (3.76%) | $1.96 | $1.86 | 14,026 | $3.70 M |
| 04/21/2025 | $1.89 | $1.92 (1.59%) | $1.93 | $1.80 | 15,600 | $3.68 M |
| 04/17/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.85 | 20,018 | $3.62 M |
| 04/16/2025 | $1.98 | $1.94 (-2.02%) | $1.99 | $1.93 | 34,107 | $3.72 M |
| 04/15/2025 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.89 | 24,300 | $3.73 M |
| 04/14/2025 | $1.78 | $1.98 (11.24%) | $1.99 | $1.78 | 78,815 | $3.79 M |
| 04/11/2025 | $1.75 | $1.79 (2.29%) | $1.79 | $1.71 | 26,100 | $3.43 M |
| 04/10/2025 | $1.66 | $1.70 (2.41%) | $1.74 | $1.62 | 39,202 | $3.26 M |
| 04/09/2025 | $1.67 | $1.71 (2.4%) | $1.71 | $1.50 | 175,500 | $3.28 M |
| 04/08/2025 | $1.74 | $1.67 (-4.02%) | $1.80 | $1.63 | 60,812 | $3.20 M |
| 04/07/2025 | $1.66 | $1.71 (3.01%) | $1.83 | $1.60 | 116,813 | $3.28 M |
| 04/04/2025 | $1.72 | $1.77 (2.91%) | $1.80 | $1.66 | 162,831 | $3.39 M |
| 04/03/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.79 | 53,500 | $3.54 M |
| 04/02/2025 | $1.82 | $1.94 (6.59%) | $1.95 | $1.82 | 53,900 | $3.72 M |
| 04/01/2025 | $1.68 | $1.84 (9.52%) | $1.84 | $1.67 | 67,500 | $3.52 M |
| 03/31/2025 | $1.68 | $1.70 (1.19%) | $1.72 | $1.67 | 17,796 | $3.26 M |
| 03/28/2025 | $1.78 | $1.72 (-3.37%) | $1.84 | $1.72 | 31,935 | $3.29 M |
| 03/27/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.72 | 23,500 | $3.37 M |
| 03/26/2025 | $1.72 | $1.78 (3.49%) | $1.78 | $1.72 | 20,785 | $3.41 M |
| 03/25/2025 | $1.79 | $1.74 (-2.79%) | $1.80 | $1.74 | 30,200 | $3.33 M |
| 03/24/2025 | $1.78 | $1.80 (1.12%) | $1.80 | $1.74 | 26,106 | $3.45 M |
| 03/21/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.65 | 37,825 | $3.22 M |
| 03/20/2025 | $1.82 | $1.72 (-5.49%) | $1.86 | $1.68 | 159,400 | $3.29 M |
| 03/19/2025 | $1.85 | $1.86 (0.54%) | $1.86 | $1.81 | 36,100 | $3.56 M |
| 03/18/2025 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.82 | 34,346 | $3.54 M |
| 03/17/2025 | $1.93 | $1.88 (-2.59%) | $1.95 | $1.87 | 40,630 | $3.60 M |
| 03/14/2025 | $1.82 | $1.90 (4.4%) | $1.96 | $1.80 | 133,100 | $3.64 M |
| 03/13/2025 | $1.87 | $1.82 (-2.67%) | $1.88 | $1.79 | 33,800 | $3.49 M |
| 03/12/2025 | $1.85 | $1.86 (0.54%) | $1.90 | $1.80 | 56,413 | $1.76 M |
| 03/11/2025 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.79 | 105,400 | $1.72 M |
| 03/10/2025 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.79 | 130,300 | $1.76 M |
| 03/07/2025 | $2.04 | $1.94 (-4.9%) | $2.05 | $1.85 | 132,546 | $1.84 M |
| 03/06/2025 | $2.07 | $2.02 (-2.42%) | $2.25 | $1.93 | 150,100 | $1.91 M |
| 03/05/2025 | $1.96 | $2.07 (5.61%) | $2.12 | $1.95 | 60,157 | $1.96 M |
| 03/04/2025 | $1.90 | $2.03 (6.84%) | $2.04 | $1.85 | 92,731 | $1.92 M |
| 03/03/2025 | $2.01 | $1.91 (-4.98%) | $2.05 | $1.88 | 163,000 | $1.81 M |
| 02/28/2025 | $2.01 | $2.03 (1%) | $2.05 | $1.99 | 21,571 | $1.92 M |
| 02/27/2025 | $2.05 | $2.02 (-1.46%) | $2.09 | $2.00 | 68,131 | $1.91 M |
| 02/26/2025 | $2.17 | $2.07 (-4.61%) | $2.17 | $2.00 | 186,305 | $1.96 M |
| 02/25/2025 | $2.28 | $2.15 (-5.7%) | $2.30 | $2.10 | 136,100 | $2.04 M |
| 02/24/2025 | $2.31 | $2.29 (-0.87%) | $2.33 | $2.19 | 46,000 | $2.17 M |
| 02/21/2025 | $2.34 | $2.29 (-2.14%) | $2.34 | $2.26 | 51,100 | $2.17 M |
| 02/20/2025 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.30 | 55,990 | $2.22 M |
| 02/19/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.39 | 43,760 | $2.28 M |
| 02/18/2025 | $2.40 | $2.44 (1.67%) | $2.45 | $2.36 | 53,590 | $2.31 M |
| 02/14/2025 | $2.25 | $2.43 (8%) | $2.43 | $2.25 | 74,119 | $2.30 M |
| 02/13/2025 | $2.23 | $2.29 (2.69%) | $2.30 | $2.21 | 75,844 | $2.17 M |
| 02/12/2025 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.09 | 161,611 | $2.07 M |
| 02/11/2025 | $2.33 | $2.37 (1.72%) | $2.50 | $2.30 | 291,400 | $2.25 M |
| 02/10/2025 | $2.21 | $2.33 (5.43%) | $2.42 | $2.21 | 198,516 | $2.21 M |
| 02/07/2025 | $2.27 | $2.23 (-1.76%) | $2.27 | $2.15 | 32,800 | $2.11 M |
| 02/06/2025 | $2.15 | $2.23 (3.72%) | $2.29 | $2.10 | 87,000 | $2.11 M |
| 02/05/2025 | $2.11 | $2.09 (-0.95%) | $2.11 | $2.04 | 62,607 | $1.98 M |
| 02/04/2025 | $2.02 | $2.06 (1.98%) | $2.11 | $2.02 | 74,625 | $1.95 M |
| 02/03/2025 | $2.07 | $2.03 (-1.93%) | $2.07 | $1.99 | 46,047 | $1.92 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.
