-
5 DAY PERFORMANCE
-2.52% -
1 MONTH PERFORMANCE
-43.22% -
3 MONTH PERFORMANCE
-78.29% -
6 MONTH PERFORMANCE
-81.55% -
YEAR-TO-DATE PERFORMANCE
-89.56% -
1 YEAR PERFORMANCE
-94.19%
Netcapital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.53 | $1.57 (2.61%) | $1.66 | $1.53 | 30,469 | $776,874 |
| 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 | $54.23 M |
| 09/10/2024 | $2.64 | $2.80 (6.06%) | $3.06 | $2.50 | 174,300 | $64.07 M |
| 09/09/2024 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.43 | 41,212 | $59.03 M |
| 09/06/2024 | $2.93 | $2.50 (-14.68%) | $3.04 | $2.44 | 268,140 | $57.20 M |
| 09/05/2024 | $2.41 | $2.73 (13.28%) | $2.91 | $2.41 | 100,843 | $62.46 M |
| 09/04/2024 | $2.71 | $2.40 (-11.44%) | $2.85 | $2.34 | 21,738 | $54.91 M |
| 09/03/2024 | $3.10 | $2.73 (-11.94%) | $3.10 | $2.73 | 47,339 | $62.46 M |
| 08/30/2024 | $3.25 | $3.17 (-2.46%) | $3.46 | $3.17 | 14,502 | $72.53 M |
| 08/29/2024 | $3.15 | $3.20 (1.59%) | $3.30 | $3.15 | 27,827 | $73.22 M |
| 08/28/2024 | $3.29 | $3.12 (-5.17%) | $3.36 | $3.10 | 41,009 | $71.39 M |
| 08/27/2024 | $3.41 | $3.38 (-0.88%) | $3.50 | $3.28 | 23,200 | $77.34 M |
| 08/26/2024 | $3.47 | $3.46 (-0.29%) | $3.63 | $3.33 | 38,437 | $79.17 M |
| 08/23/2024 | $3.28 | $3.52 (7.32%) | $3.67 | $3.28 | 47,000 | $80.54 M |
| 08/22/2024 | $3.26 | $3.31 (1.53%) | $3.40 | $3.12 | 55,641 | $75.74 M |
| 08/21/2024 | $3.56 | $3.39 (-4.78%) | $3.68 | $3.21 | 204,825 | $77.57 M |
| 08/20/2024 | $3.49 | $3.73 (6.88%) | $3.87 | $3.08 | 350,946 | $85.34 M |
| 08/19/2024 | $3.72 | $3.65 (-1.88%) | $4.30 | $3.55 | 118,100 | $83.51 M |
| 08/16/2024 | $3.71 | $3.65 (-1.62%) | $3.90 | $3.60 | 135,892 | $83.51 M |
| 08/15/2024 | $3.74 | $4.05 (8.29%) | $5.24 | $3.74 | 461,900 | $92.67 M |
| 08/14/2024 | $3.43 | $3.70 (7.87%) | $3.82 | $3.33 | 61,008 | $84.66 M |
| 08/13/2024 | $3.60 | $3.66 (1.67%) | $3.68 | $3.43 | 18,952 | $83.74 M |
| 08/12/2024 | $3.17 | $3.52 (11.04%) | $3.74 | $3.17 | 69,672 | $80.54 M |
| 08/09/2024 | $3.30 | $3.23 (-2.12%) | $3.34 | $3.12 | 22,313 | $73.90 M |
| 08/08/2024 | $3.03 | $3.31 (9.24%) | $3.66 | $2.91 | 109,314 | $75.74 M |
| 08/07/2024 | $2.89 | $3.03 (4.84%) | $3.09 | $2.77 | 44,141 | $69.33 M |
| 08/06/2024 | $3.01 | $2.89 (-3.99%) | $3.05 | $2.68 | 86,818 | $66.13 M |
| 08/05/2024 | $2.90 | $3.03 (4.48%) | $3.50 | $2.57 | 167,029 | $69.33 M |
| 08/02/2024 | $4.76 | $3.75 (-21.22%) | $4.80 | $3.42 | 313,528 | $85.80 M |
| 08/01/2024 | $4.90 | $4.70 (-4.08%) | $5.25 | $4.70 | 86,257 | $107.54 M |
| 07/31/2024 | $5.12 | $4.85 (-5.27%) | $5.59 | $4.69 | 155,929 | $110.97 M |
| 07/30/2024 | $6.40 | $5.81 (-9.22%) | $6.40 | $5.81 | 61,149 | $132.94 M |
| 07/29/2024 | $6.58 | $6.27 (-4.71%) | $6.65 | $6.17 | 37,513 | $143.46 M |
| 07/26/2024 | $6.48 | $6.55 (1.08%) | $6.62 | $6.09 | 34,860 | $1.13 M |
| 07/25/2024 | $6.10 | $6.68 (9.51%) | $6.93 | $6.09 | 68,581 | $1.09 M |
| 07/24/2024 | $6.14 | $6.53 (6.35%) | $6.89 | $5.96 | 89,220 | $1.07 M |
| 07/23/2024 | $6.78 | $6.49 (-4.28%) | $6.86 | $6.43 | 182,069 | $1.06 M |
| 07/22/2024 | $11.29 | $7.85 (-30.47%) | $11.90 | $7.35 | 1.78 M | $1.29 M |
| 07/19/2024 | $6.43 | $7.28 (13.22%) | $7.51 | $6.43 | 426,410 | $1.19 M |
| 07/18/2024 | $7.04 | $6.49 (-7.81%) | $7.06 | $6.38 | 367,120 | $1.06 M |
| 07/17/2024 | $6.30 | $6.44 (2.22%) | $6.52 | $6.30 | 13,147 | $1.05 M |
| 07/16/2024 | $6.45 | $6.48 (0.47%) | $7.35 | $6.34 | 85,026 | $1.06 M |
| 07/15/2024 | $6.91 | $6.45 (-6.66%) | $6.91 | $6.38 | 30,823 | $1.06 M |
| 07/12/2024 | $6.53 | $6.88 (5.36%) | $7.04 | $6.38 | 43,890 | $1.13 M |
| 07/11/2024 | $6.22 | $6.54 (5.14%) | $6.60 | $6.16 | 25,930 | $1.07 M |
| 07/10/2024 | $6.51 | $6.22 (-4.45%) | $6.51 | $5.97 | 67,321 | $1.02 M |
| 07/09/2024 | $6.94 | $6.64 (-4.32%) | $6.94 | $6.38 | 48,515 | $1.09 M |
| 07/08/2024 | $7.11 | $6.94 (-2.39%) | $7.13 | $6.90 | 33,589 | $1.14 M |
| 07/05/2024 | $7.13 | $7.14 (0.14%) | $7.65 | $6.94 | 31,657 | $1.17 M |