Netcapital (NCPL) went public on September 22, 2017, when it opened at a split-adjusted price of $560.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $1.96 | $2.54 | $1.77 | $2.30 | 2,076,382 |
August 2025 | $3.39 | $3.45 | $1.86 | $2.00 | 5,504,100 |
July 2025 | $6.87 | $8.75 | $2.85 | $3.39 | 16,852,100 |
June 2025 | $2.61 | $7.55 | $2.13 | $6.86 | 12,308,200 |
May 2025 | $2.01 | $2.79 | $1.75 | $2.67 | 3,147,000 |
April 2025 | $1.68 | $2.05 | $1.50 | $2.02 | 1,143,400 |
March 2025 | $2.01 | $2.25 | $1.65 | $1.70 | 1,514,300 |
February 2025 | $2.07 | $2.50 | $1.99 | $2.03 | 1,763,300 |
January 2025 | $2.05 | $2.38 | $1.71 | $2.06 | 2,449,000 |
December 2024 | $1.91 | $2.54 | $1.65 | $2.08 | 7,327,200 |
November 2024 | $1.56 | $2.24 | $1.42 | $1.91 | 12,192,600 |
October 2024 | $1.57 | $2.17 | $1.41 | $1.53 | 11,471,500 |
September 2024 | $3.10 | $3.10 | $1.44 | $1.59 | 5,553,100 |
August 2024 | $4.90 | $5.25 | $2.57 | $3.17 | 2,497,057 |
July 2024 | $7.63 | $11.90 | $4.69 | $4.83 | 3,710,940 |
June 2024 | $8.75 | $10.85 | $6.16 | $7.63 | 3,435,892 |
May 2024 | $9.52 | $22.82 | $8.40 | $9.10 | 4,825,952 |
April 2024 | $9.31 | $10.29 | $7.77 | $9.31 | 182,009 |
March 2024 | $10.50 | $11.13 | $7.91 | $8.75 | 161,054 |
February 2024 | $12.53 | $12.81 | $9.31 | $10.15 | 179,954 |
January 2024 | $14.84 | $16.10 | $11.27 | $12.39 | 103,174 |
December 2023 | $23.94 | $34.23 | $13.30 | $14.84 | 346,462 |
November 2023 | $28.00 | $29.40 | $17.43 | $22.40 | 37,453 |
October 2023 | $28.70 | $47.60 | $23.38 | $28.14 | 74,302 |
September 2023 | $35.70 | $38.08 | $28.00 | $28.70 | 26,429 |
