Netcapital Inc. - Common Stock (NCPL)

Historical Prices For Netcapital Inc. - Common Stock (NCPL)

Date Range:

2025-08-20 - 2025-11-20

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	1.06	1.07	0.63	0.69	1,754,790	0.69
11/19/2025	1.68	1.68	1.03	1.05	781,130	1.05
11/18/2025	1.66	1.76	1.66	1.67	53,279	1.67
11/17/2025	1.85	1.89	1.66	1.74	81,252	1.74
11/14/2025	1.81	1.89	1.80	1.81	16,835	1.81
11/13/2025	1.89	1.93	1.78	1.87	71,098	1.87
11/12/2025	1.94	2.00	1.89	1.92	34,140	1.92
11/11/2025	1.91	2.00	1.90	1.95	13,508	1.95
11/10/2025	1.90	2.09	1.90	1.95	32,913	1.95
11/07/2025	1.85	2.00	1.75	1.90	78,688	1.90
11/06/2025	1.98	2.01	1.84	1.87	79,503	1.87
11/05/2025	1.95	2.04	1.95	2.00	24,090	2.00
11/04/2025	2.02	2.11	1.94	1.94	69,986	1.94
11/03/2025	2.15	2.20	2.01	2.08	66,611	2.08
10/31/2025	2.05	2.20	2.05	2.17	38,082	2.17
10/30/2025	2.04	2.10	2.03	2.08	46,733	2.08
10/29/2025	2.19	2.21	1.89	1.99	225,517	1.99
10/28/2025	2.36	2.37	2.18	2.18	79,882	2.18
10/27/2025	2.35	2.40	2.31	2.37	40,938	2.37
10/24/2025	2.40	2.45	2.33	2.39	47,780	2.39
10/23/2025	2.47	2.54	2.33	2.38	103,853	2.38
10/22/2025	2.35	2.52	2.33	2.48	78,792	2.48
10/21/2025	2.27	2.51	2.27	2.40	101,371	2.40
10/20/2025	2.21	2.31	2.21	2.31	27,819	2.31
10/17/2025	2.25	2.25	2.20	2.24	27,059	2.24
10/16/2025	2.30	2.31	2.22	2.24	35,192	2.24
10/15/2025	2.31	2.35	2.23	2.29	55,108	2.29
10/14/2025	2.41	2.41	2.20	2.31	113,090	2.31
10/13/2025	2.32	2.38	2.29	2.36	25,881	2.36
10/10/2025	2.50	2.57	2.28	2.31	63,888	2.31
10/09/2025	2.35	2.53	2.34	2.48	145,043	2.48
10/08/2025	2.33	2.39	2.28	2.34	82,021	2.34
10/07/2025	2.75	2.75	2.26	2.29	153,833	2.29
10/06/2025	2.60	2.60	2.48	2.54	58,178	2.54
10/03/2025	2.48	2.59	2.45	2.53	86,797	2.53
10/02/2025	2.50	2.53	2.43	2.47	34,927	2.47
10/01/2025	2.42	2.45	2.35	2.44	28,382	2.44
9/30/2025	2.42	2.42	2.35	2.40	31,787	2.40
9/29/2025	2.21	2.44	2.21	2.38	43,390	2.38
9/26/2025	2.37	2.40	2.18	2.24	185,530	2.24
9/25/2025	2.47	2.57	2.35	2.37	133,770	2.37
9/24/2025	2.39	2.47	2.32	2.41	92,513	2.41
9/23/2025	2.47	2.51	2.35	2.35	76,849	2.35
9/22/2025	2.43	2.43	2.36	2.39	741,635	2.39
9/19/2025	2.36	2.42	2.31	2.42	107,233	2.42
9/18/2025	2.30	2.44	2.25	2.38	46,194	2.38
9/17/2025	2.30	2.40	2.27	2.30	85,541	2.30
9/16/2025	2.27	2.37	2.25	2.34	21,216	2.34
9/15/2025	2.37	2.38	2.28	2.34	91,237	2.34
9/12/2025	2.16	2.54	2.16	2.34	351,052	2.34
9/11/2025	2.22	2.39	2.13	2.18	169,552	2.18
9/10/2025	2.19	2.30	2.12	2.28	152,068	2.28
9/09/2025	2.01	2.34	2.00	2.17	403,039	2.17
9/08/2025	1.90	2.20	1.88	2.04	346,228	2.04
9/05/2025	1.89	1.90	1.78	1.85	109,318	1.85
9/04/2025	1.92	1.96	1.77	1.90	169,262	1.90
9/03/2025	1.97	2.02	1.90	1.92	122,747	1.92
9/02/2025	1.96	2.04	1.95	1.98	55,480	1.98
8/29/2025	2.02	2.10	1.91	2.00	199,778	2.00
8/28/2025	2.10	2.13	2.02	2.06	82,747	2.06
8/27/2025	2.19	2.21	2.08	2.10	43,525	2.10
8/26/2025	2.12	2.20	2.08	2.18	120,138	2.18
8/25/2025	2.09	2.15	2.06	2.09	66,859	2.09
8/22/2025	1.99	2.15	1.95	2.09	234,309	2.09
8/21/2025	1.96	2.11	1.95	2.02	1,075,688	2.02