5 DAY PERFORMANCE
+27.52%
1 MONTH PERFORMANCE
-40.00%
3 MONTH PERFORMANCE
-66.13%
6 MONTH PERFORMANCE
-87.18%
YEAR-TO-DATE PERFORMANCE
+27.33%
1 YEAR PERFORMANCE
-59.42%
Netcapital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.80 | $0.84 (5.28%) | $0.87 | $0.79 | 846.47 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 | $3.05 M |
| 12/10/2025 | $1.18 | $1.16 (-1.69%) | $1.38 | $1.01 | 7.68 M | $3.33 M |
| 12/09/2025 | $1.04 | $1.40 (34.62%) | $1.94 | $1.03 | 283.78 M | $4.02 M |
| 12/08/2025 | $0.84 | $0.66 (-21.47%) | $0.84 | $0.62 | 13.56 M | $1.89 M |
| 12/05/2025 | $0.91 | $0.84 (-7.89%) | $0.98 | $0.83 | 219.31 K | $2.42 M |
| 12/04/2025 | $1.03 | $0.91 (-11.64%) | $1.05 | $0.89 | 226.57 K | $2.62 M |
| 12/03/2025 | $1.03 | $0.99 (-3.92%) | $1.15 | $0.96 | 401.35 K | $2.84 M |
| 12/02/2025 | $1.20 | $1.00 (-16.67%) | $1.20 | $0.81 | 847.00 K | $2.87 M |
| 12/01/2025 | $0.91 | $1.19 (30.2%) | $1.26 | $0.91 | 889.10 K | $3.42 M |
| 11/28/2025 | $0.97 | $0.92 (-5.14%) | $0.99 | $0.92 | 140.60 K | $2.64 M |
| 11/26/2025 | $1.11 | $1.00 (-10.09%) | $1.30 | $0.95 | 494.52 K | $2.87 M |
| 11/25/2025 | $0.91 | $1.07 (17.58%) | $1.09 | $0.91 | 221.80 K | $3.07 M |
| 11/24/2025 | $0.84 | $0.93 (10.27%) | $0.97 | $0.81 | 222.20 K | $2.66 M |
| 11/21/2025 | $0.72 | $0.83 (15.06%) | $0.95 | $0.69 | 1.42 M | $2.38 M |
| 11/20/2025 | $1.06 | $0.69 (-34.91%) | $1.07 | $0.63 | 1.76 M | $1.98 M |
| 11/19/2025 | $1.68 | $1.05 (-37.5%) | $1.68 | $1.03 | 789.73 K | $3.02 M |
| 11/18/2025 | $1.66 | $1.67 (0.6%) | $1.76 | $1.66 | 53.30 K | $4.80 M |
| 11/17/2025 | $1.85 | $1.74 (-5.95%) | $1.89 | $1.66 | 81.80 K | $5.00 M |
| 11/14/2025 | $1.81 | $1.81 (0%) | $1.89 | $1.80 | 16.84 K | $5.20 M |
| 11/13/2025 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.78 | 71.10 K | $5.37 M |
| 11/12/2025 | $1.94 | $1.92 (-1.03%) | $2.00 | $1.89 | 34.14 K | $5.52 M |
| 11/11/2025 | $1.91 | $1.95 (2.09%) | $2.00 | $1.90 | 13.51 K | $5.60 M |
| 11/10/2025 | $1.90 | $1.95 (2.63%) | $2.09 | $1.90 | 33.41 K | $5.60 M |
| 11/07/2025 | $1.85 | $1.90 (2.7%) | $2.00 | $1.75 | 78.70 K | $5.46 M |
| 11/06/2025 | $1.98 | $1.87 (-5.56%) | $2.01 | $1.84 | 79.51 K | $5.37 M |
| 11/05/2025 | $1.95 | $2.00 (2.56%) | $2.04 | $1.95 | 24.32 K | $5.75 M |
| 11/04/2025 | $2.02 | $1.94 (-3.96%) | $2.11 | $1.94 | 70.00 K | $5.57 M |
| 11/03/2025 | $2.15 | $2.08 (-3.26%) | $2.20 | $2.01 | 66.73 K | $5.98 M |
| 10/31/2025 | $2.05 | $2.17 (5.85%) | $2.20 | $2.05 | 38.08 K | $6.24 M |
| 10/30/2025 | $2.04 | $2.08 (1.96%) | $2.10 | $2.03 | 46.73 K | $5.98 M |
| 10/29/2025 | $2.19 | $1.99 (-9.13%) | $2.22 | $1.89 | 228.30 K | $5.72 M |
| 10/28/2025 | $2.36 | $2.18 (-7.63%) | $2.37 | $2.18 | 79.98 K | $6.26 M |
| 10/27/2025 | $2.35 | $2.37 (0.85%) | $2.40 | $2.31 | 41.12 K | $6.81 M |
| 10/24/2025 | $2.40 | $2.39 (-0.42%) | $2.45 | $2.33 | 47.80 K | $6.87 M |
| 10/23/2025 | $2.47 | $2.38 (-3.64%) | $2.54 | $2.33 | 103.85 K | $6.84 M |
| 10/22/2025 | $2.35 | $2.48 (5.53%) | $2.52 | $2.33 | 78.80 K | $7.13 M |
| 10/21/2025 | $2.27 | $2.40 (5.73%) | $2.51 | $2.27 | 101.40 K | $6.90 M |
| 10/20/2025 | $2.21 | $2.31 (4.52%) | $2.31 | $2.21 | 27.82 K | $6.64 M |
| 10/17/2025 | $2.25 | $2.24 (-0.44%) | $2.25 | $2.20 | 27.10 K | $6.44 M |
| 10/16/2025 | $2.30 | $2.24 (-2.61%) | $2.31 | $2.22 | 37.90 K | $6.44 M |
| 10/15/2025 | $2.31 | $2.30 (-0.43%) | $2.35 | $2.23 | 55.11 K | $6.61 M |
| 10/14/2025 | $2.41 | $2.31 (-4.15%) | $2.41 | $2.20 | 113.19 K | $6.64 M |
| 10/13/2025 | $2.32 | $2.36 (1.72%) | $2.38 | $2.29 | 25.88 K | $6.78 M |
| 10/10/2025 | $2.50 | $2.31 (-7.6%) | $2.57 | $2.28 | 63.90 K | $6.64 M |
| 10/09/2025 | $2.35 | $2.48 (5.53%) | $2.53 | $2.34 | 147.60 K | $7.13 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.
