-
5 DAY PERFORMANCE
+163.16% -
1 MONTH PERFORMANCE
+121.73% -
3 MONTH PERFORMANCE
-28.57% -
6 MONTH PERFORMANCE
-42.86% -
YEAR-TO-DATE PERFORMANCE
+24.22% -
1 YEAR PERFORMANCE
-60.00%
Netcapital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $0.02 | $0.02 (1.01%) | $0.02 | $0.01 | 1,172 | $57.66 M |
| 09/06/2024 | $0.01 | $0.01 (139.22%) | $0.01 | $0.01 | 1,172 | $57.20 M |
| 09/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 101 | $62.46 M |
| 09/04/2024 | $0.01 | $0.01 (-15.56%) | $0.01 | $0.01 | 1,502 | $54.91 M |
| 09/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 33,374 | $62.46 M |
| 08/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,600 | $73.22 M |
| 08/26/2024 | $0.02 | $0.01 (-52.08%) | $0.02 | $0.01 | 1,185 | $79.17 M |
| 08/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 211 | $80.54 M |
| 08/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 109 | $75.74 M |
| 08/21/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 5,706 | $77.57 M |
| 08/20/2024 | $0.01 | $0.01 (6.8%) | $0.01 | $0.01 | 14,358 | $85.34 M |
| 08/19/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 300 | $83.51 M |
| 08/16/2024 | $0.01 | $0.01 (1.03%) | $0.02 | $0.01 | 4,400 | $83.51 M |
| 08/15/2024 | $0.01 | $0.01 (9.09%) | $0.01 | $0.01 | 6,432 | $92.67 M |
| 08/14/2024 | $0.01 | $0.01 (-0.91%) | $0.01 | $0.01 | 1,264 | $84.66 M |
| 08/13/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3,916 | $83.74 M |
| 08/12/2024 | $0.01 | $0.01 (0.91%) | $0.01 | $0.01 | 5,276 | $80.54 M |
| 08/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,000 | $69.33 M |
| 07/31/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48,898 | $110.97 M |
| 07/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3,508 | $143.46 M |
| 07/26/2024 | $0.01 | $0.01 (58.7%) | $0.01 | $0.01 | 1,500 | $1.13 M |
| 07/25/2024 | $0.01 | $0.01 (-20.87%) | $0.01 | $0.01 | 8,920 | $1.09 M |
| 07/24/2024 | $0.01 | $0.01 (5.26%) | $0.01 | $0.01 | 5,131 | $1.07 M |
| 07/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 209 | $1.06 M |
| 07/22/2024 | $0.01 | $0.02 (41.13%) | $0.02 | $0.01 | 717 | $1.29 M |
| 07/19/2024 | $0.01 | $0.01 (3.77%) | $0.01 | $0.01 | 466 | $1.19 M |
| 07/18/2024 | $0.02 | $0.01 (-47.5%) | $0.02 | $0.01 | 4,221 | $1.06 M |
| 07/17/2024 | $0.02 | $0.01 (-48.25%) | $0.02 | $0.01 | 36,356 | $1.05 M |
| 07/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 6,000 | $1.06 M |
| 07/12/2024 | $0.01 | $0.01 (-9.9%) | $0.01 | $0.01 | 6,100 | $1.13 M |
| 07/11/2024 | $0.01 | $0.01 (-7.14%) | $0.01 | $0.01 | 6,911 | $1.07 M |
| 07/10/2024 | $0.02 | $0.01 (-28.89%) | $0.02 | $0.01 | 8,100 | $1.02 M |
| 07/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 844 | $1.14 M |
| 07/05/2024 | $0.03 | $0.01 (-55.7%) | $0.03 | $0.01 | 10,188 | $1.17 M |
| 07/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,978 | $1.17 M |
| 07/01/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 8,906 | $1.15 M |
| 06/28/2024 | $0.03 | $0.02 (-20.4%) | $0.03 | $0.01 | 30,314 | $1.25 M |
| 06/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $1.26 M |
| 06/26/2024 | $0.01 | $0.01 (-4.27%) | $0.01 | $0.01 | 7,601 | $1.31 M |
| 06/24/2024 | $0.02 | $0.02 (-19.5%) | $0.02 | $0.01 | 32,933 | $1.43 M |
| 06/21/2024 | $0.01 | $0.01 (1.61%) | $0.02 | $0.01 | 38,072 | $1.27 M |
| 06/20/2024 | $0.02 | $0.02 (1.01%) | $0.02 | $0.02 | 3,787 | $1.41 M |
| 06/18/2024 | $0.04 | $0.02 (-50.86%) | $0.04 | $0.01 | 15,533 | $1.13 M |
| 06/17/2024 | $0.03 | $0.01 (-60.06%) | $0.03 | $0.01 | 7,946 | $1.06 M |
| 06/14/2024 | $0.05 | $0.01 (-73.39%) | $0.05 | $0.01 | 22,875 | $1.14 M |
| 06/13/2024 | $0.03 | $0.03 (14.09%) | $0.04 | $0.01 | 26,153 | $1.25 M |
| 06/12/2024 | $0.02 | $0.01 (-22.62%) | $0.02 | $0.01 | 7,913 | $1.31 M |
| 06/11/2024 | $0.04 | $0.02 (-62.5%) | $0.04 | $0.02 | 7,178 | $1.35 M |
| 06/10/2024 | $0.03 | $0.02 (-38.85%) | $0.03 | $0.02 | 14,221 | $1.26 M |