Skip to main content
NCPL logo

Netcapital Inc.

NCPLNASDAQFinancialsCapital Markets

$2.17Today:- (-)1Y −11.61%

As of Oct 16, 2026 close

Market cap
$11.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.21$2.66
Volume (live)
-
Avg. volume (3M)
20.80M

Netcapital (NCPL) Historical Stock Prices

Analyze Netcapital (NCPL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Netcapital (NCPL) Interactive Price Chart

Interactive historical price chart showing Netcapital stock price movements and trends across multiple time periods.

Loading chart...

NCPL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NCPL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.402.482.022.172.1724.08M
Oct 15, 20262.022.391.851.981.9846.95M
Oct 14, 20261.821.971.551.591.5930.58M
Oct 13, 20261.621.681.211.391.397.26M
Oct 12, 20261.492.661.441.541.5451.97M
Oct 9, 20261.071.240.931.141.149.30M
Oct 8, 20261.671.771.251.311.313.68M
Oct 7, 20261.361.731.301.591.5912.30M
Oct 6, 20261.271.311.081.091.091.70M
Oct 5, 20261.351.391.291.321.32524.82K
Oct 2, 20261.501.531.361.401.401.31M
Oct 1, 20261.211.571.191.551.555.23M
Sep 30, 20261.411.411.221.241.245.38M
Sep 29, 20261.341.861.171.221.2236.54M
Sep 28, 20261.321.341.071.081.082.93M
Sep 25, 20261.501.631.231.361.3613.79M
Sep 24, 20261.511.631.201.271.2753.53M
Sep 23, 20261.021.401.021.041.0422.75M
Sep 22, 20261.011.150.900.970.974.57M
Sep 21, 20261.171.270.991.011.0198.29M
Sep 18, 20260.691.120.680.740.74127.10M
Sep 17, 20260.410.650.400.560.5644.12M
Sep 16, 20260.430.430.380.420.42398.72K
Sep 15, 20260.410.450.400.430.43281.48K
Sep 14, 20260.450.450.400.420.42308.33K
Sep 11, 20260.460.490.430.450.45463.26K
Sep 10, 20260.480.490.450.470.47338.15K
Sep 9, 20260.490.520.410.480.481.19M
Sep 8, 20260.550.560.480.500.501.70M
Sep 4, 20260.750.760.560.580.5815.30M
Sep 3, 20260.930.960.580.630.638.60M
Sep 2, 20260.911.150.901.031.0337.03M
Sep 1, 20260.830.900.740.790.7930.26M
Aug 31, 20260.700.830.670.720.7224.74M
Aug 28, 20260.591.040.530.690.69107.18M
Aug 27, 20260.630.740.500.540.54107.60M
Aug 26, 20260.430.580.400.500.5013.37M
Aug 25, 20260.270.810.260.580.58498.19M
Aug 24, 20260.240.270.230.260.261.14M
Aug 21, 20260.240.240.230.240.2484.47K
Aug 20, 20260.240.240.220.230.23177.01K
Aug 19, 20260.220.230.220.230.23110.52K
Aug 18, 20260.210.250.210.230.231.17M
Aug 17, 20260.310.330.310.320.32141.06K
Aug 14, 20260.280.340.280.320.32375.15K
Aug 13, 20260.230.350.230.330.3318.02M
Aug 12, 20260.350.370.320.330.33339.46K
Aug 11, 20260.380.380.350.350.35283.03K
Aug 10, 20260.440.450.370.400.40214.86K
Aug 7, 20260.410.440.410.410.4136.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.