Get the Stockscreener App
1.92
3.78%
0.07
After Hours:
1.91
-0.01
-0.52%
Netcapital Inc Stock (NCPL) Price History
The historical daily chart and data for Netcapital Inc stock (NCPL), show that the latest closing stock price as of May 09, 2025, is $1.92.
- Netcapital Inc all-time high stock price is $47.60, occurred on August 08, 2023.
- The lowest Netcapital Inc stock price recorded was $0.067 on July 31, 2024. Since then, Netcapital Inc's stock price has risen over 2,766% to $1.92 now.
- The 52-week high stock price for NCPL is $22.85, representing a 1,090% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for NCPL is $1.41, indicating a -26.56% decrease from the current share price, occurred on October 09, 2024.
- The closing price of Netcapital Inc (NCPL) stock in the beginning of 2024 was $3.47. The stock closed the year at $1.50, a loss of over -56.77% for the year.
The table below shows more information about NCPL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.95 | $1.86 | $0.09 | 43,548.0 | +3.78% |
| May 08, 2025 | $1.85 | $1.75 | $0.10 | 64,664.0 | +0.00% |
| May 07, 2025 | $1.85 | $1.76 | $0.09 | 54,320.0 | +2.21% |
| May 06, 2025 | $1.95 | $1.79 | $0.16 | 169,587.0 | -9.95% |
| May 05, 2025 | $2.07 | $2.00 | $0.07 | 28,507.0 | -4.99% |
| May 02, 2025 | $2.15 | $1.98 | $0.17 | 45,781.0 | +3.70% |
| May 01, 2025 | $2.04 | $1.99 | $0.05 | 11,191.0 | +0.99% |
| Apr 30, 2025 | $2.04 | $1.96 | $0.0777 | 29,899.0 | +1.00% |
| Apr 29, 2025 | $2.05 | $1.98 | $0.07 | 9,989.0 | -2.44% |
| Apr 28, 2025 | $2.05 | $1.91 | $0.1417 | 51,505.0 | +4.59% |
| Apr 25, 2025 | $2.00 | $1.92 | $0.0791 | 11,439.0 | -0.76% |
| Apr 24, 2025 | $2.05 | $1.93 | $0.12 | 55,491.0 | -0.25% |
| Apr 23, 2025 | $2.00 | $1.91 | $0.09 | 40,158.0 | +2.59% |
| Apr 22, 2025 | $1.96 | $1.86 | $0.10 | 13,643.0 | +0.52% |
| Apr 21, 2025 | $1.93 | $1.80 | $0.125 | 15,114.0 | +1.59% |
| Apr 17, 2025 | $1.94 | $1.85 | $0.089 | 19,250.0 | -2.58% |
| Apr 16, 2025 | $1.99 | $1.93 | $0.062 | 32,337.0 | -0.51% |
| Apr 15, 2025 | $1.98 | $1.89 | $0.088 | 15,844.0 | -1.52% |
| Apr 14, 2025 | $1.99 | $1.78 | $0.2062 | 75,892.0 | +10.57% |
| Apr 11, 2025 | $1.79 | $1.71 | $0.0836 | 25,928.0 | +5.34% |
Netcapital Inc Stock (NCPL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Netcapital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCPL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netcapital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Netcapital Inc Stock (NCPL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.15 | $1.75 | $0.40 | 461,146.0 | -4.95% |
| Apr, 2025 | $2.05 | $1.50 | $0.55 | 1,071,398.0 | +18.82% |
| Mar, 2025 | $2.25 | $1.65 | $0.60 | 1,404,260.0 | -16.26% |
| Feb, 2025 | $2.50 | $1.99 | $0.5097 | 1,716,865.0 | -1.46% |
| Jan, 2025 | $2.38 | $1.71 | $0.67 | 2,392,494.0 | -0.96% |
Netcapital Inc Stock (NCPL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.54 | $1.65 | $0.89 | 6,823,125.0 | +10.99% |
| Nov, 2024 | $2.24 | $1.42 | $0.82 | 12,045,121.0 | +24.84% |
| Oct, 2024 | $2.17 | $1.41 | $0.76 | 11,302,613.0 | -3.77% |
| Sep, 2024 | $3.10 | $1.44 | $1.66 | 5,300,511.0 | -49.84% |
| Aug, 2024 | $5.25 | $2.57 | $2.68 | 2,395,763.5 | -34.65% |
| Jul, 2024 | $11.90 | $4.69 | $7.21 | 3,417,290.7 | -36.48% |
| Jun, 2024 | $10.86 | $6.14 | $4.72 | 3,264,270.2 | -15.75% |
| May, 2024 | $22.85 | $8.42 | $14.43 | 4,485,845.4 | -2.41% |
| Apr, 2024 | $10.28 | $7.78 | $2.50 | 173,214.4 | +6.50% |
| Mar, 2024 | $11.15 | $7.93 | $3.22 | 155,729.0 | -14.07% |
| Feb, 2024 | $12.80 | $9.32 | $3.47 | 176,031.1 | -18.08% |
| Jan, 2024 | $16.10 | $11.24 | $4.86 | 102,177.1 | -16.59% |
Netcapital Inc Stock (NCPL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.23 | $13.30 | $20.93 | 332,203.3 | -33.67% |
| Nov, 2023 | $29.40 | $17.43 | $11.97 | 37,350.6 | -20.50% |
| Oct, 2023 | $47.59 | $23.36 | $24.23 | 73,172.4 | -1.85% |
| Sep, 2023 | $38.08 | $28.03 | $10.05 | 25,211.5 | -18.00% |
| Aug, 2023 | $48.98 | $35.00 | $13.98 | 32,663.9 | -26.47% |
| Jul, 2023 | $83.30 | $44.81 | $38.49 | 70,398.3 | -38.63% |
| Jun, 2023 | $105.3 | $74.90 | $30.38 | 28,930.8 | -24.11% |
| May, 2023 | $191.1 | $75.60 | $115.5 | 197,730.9 | +7.35% |
| Apr, 2023 | $132.3 | $58.10 | $74.19 | 154,759.6 | +36.89% |
| Mar, 2023 | $89.60 | $66.81 | $22.79 | 11,008.1 | -12.08% |
| Feb, 2023 | $104.3 | $72.10 | $32.20 | 11,233.8 | -15.04% |
| Jan, 2023 | $115.5 | $79.10 | $36.40 | 18,566.7 | -11.33% |
0.59%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):