Daily trading records

Netcapital Historical Stock Prices by Trading Day

Direct answer

Review 47 recent trading days for Netcapital.

The verified trading-day record runs from June 1, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Netcapital email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Netcapital's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+36.82%

From the September 15, 2026 close of $0.0201 to $0.0275 on September 25, 2026.

20-session performance

+11.79%

From the August 14, 2026 close of $0.0246 to $0.0275 on September 25, 2026.

Netcapital Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.022$0.0275$0.022$0.02751,377-$0.0025 (-8.33%)
$0.0329$0.0329$0.03$0.035,541-$0.0028 (-8.54%)
$0.0329$0.0329$0.0328$0.03282,736+$0.0018 (+5.81%)
$0.031$0.0318$0.031$0.0317,336+$0.001 (+3.33%)
$0.0172$0.0329$0.0172$0.0324,142+$0.0099 (+49.25%)
$0.0201$0.0234$0.0201$0.02012,700-$0.0128 (-38.91%)
$0.017$0.0329$0.0167$0.03293,006-$0.0001 (-0.30%)
$0.0333$0.0333$0.033$0.0331,831+$0.012 (+57.14%)
$0.0349$0.0349$0.021$0.0214,105+$0.001 (+5.00%)
$0.021$0.0211$0.02$0.0215,400-$0.0128 (-39.02%)
$0.0317$0.0394$0.0296$0.03289,675-$0.0065 (-16.54%)
$0.0394$0.0394$0.0393$0.0393600+$0.0033 (+9.17%)
$0.0287$0.0394$0.0287$0.03627,648+$0.0008 (+2.28%)
$0.0207$0.0352$0.0207$0.03521,350+$0.0052 (+17.33%)
$0.0202$0.0357$0.0202$0.0316,124-$0.0057 (-15.97%)
$0.0253$0.0397$0.0211$0.035712,377+$0.0097 (+37.31%)
$0.0304$0.0305$0.0228$0.02621,163+$0.0005 (+1.96%)
$0.0255$0.0255$0.0255$0.02553,078-$0.005 (-16.39%)
$0.0103$0.0305$0.0103$0.030577,345+$0.0059 (+23.98%)
$0.0188$0.0246$0.0188$0.02461,733$0.00 (0.00%)
$0.0246$0.0246$0.0246$0.02461,005-$0.0002 (-0.81%)
$0.0249$0.0249$0.0248$0.02481,858$0.00 (0.00%)
$0.0102$0.0248$0.0102$0.02481,993-$0.0002 (-0.80%)
$0.0101$0.025$0.0101$0.0253,800-$0.002 (-7.41%)
$0.0244$0.027$0.0244$0.0271,857-$0.0001 (-0.37%)
$0.0271$0.0271$0.0271$0.02711,000+$0.0121 (+80.67%)
$0.0179$0.0179$0.015$0.0157,575-$0.0067 (-30.88%)
$0.0217$0.0217$0.0217$0.02171,000+$0.0029 (+15.42%)
$0.0157$0.0219$0.0157$0.01883,900+$0.00 (+0.01%)
$0.0157$0.0191$0.0157$0.01888,660-$0.0055 (-22.63%)
$0.0243$0.0243$0.0243$0.02431,000+$0.0042 (+20.90%)
$0.0157$0.0201$0.0157$0.02011,100-$0.0043 (-17.62%)
$0.021$0.0251$0.0157$0.024455,441-$0.0045 (-15.57%)
$0.0289$0.0289$0.0289$0.0289803+$0.0044 (+17.96%)
$0.02$0.0245$0.02$0.02451,166-$0.0021 (-7.89%)
$0.0266$0.0266$0.0266$0.02661,002-$0.0005 (-1.85%)
$0.027$0.0271$0.027$0.0271501-$0.0064 (-19.10%)
$0.02$0.0335$0.02$0.03351,300+$0.0035 (+11.67%)
$0.0325$0.0325$0.03$0.03501$0.00 (0.00%)
$0.03$0.03$0.03$0.033,700-$0.0001 (-0.33%)
$0.0201$0.0358$0.0201$0.030133,571+$0.0001 (+0.33%)
$0.03$0.03$0.03$0.031,970+$0.0021 (+7.53%)
$0.0279$0.0279$0.0279$0.0279167-$0.0078 (-21.85%)
$0.0358$0.0358$0.0357$0.03573,700+$0.0055 (+18.21%)
$0.0303$0.0303$0.0302$0.030216,500-$0.0058 (-16.11%)
$0.036$0.036$0.0359$0.0362,621-$0.0001 (-0.28%)
$0.0361$0.0361$0.0281$0.03618,036No prior close

Verified data

Trading days shown
47
Coverage start
June 1, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Netcapital company profile.Review Netcapital valuation and profitability metrics.

Read the frequently asked questions.

What is Netcapital's latest verified closing price?

Netcapital closed at $0.0275 on September 25, 2026.

What period does Netcapital's price history cover?

The page shows 47 verified sessions from June 1, 2026 through September 25, 2026.

What data is included in Netcapital's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Netcapital's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Netcapital's daily prices?

Daily aggregate prices are provided by Polygon.