Stockscreener 앱 받기
0.932
8.63%
-0.088
시간 외 거래:
.88
-0.052
-5.58%
Netcapital Inc 주식 (NCPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $1.01 | $0.8819 | $0.1281 | 626,339.0 | -8.63% |
| 2026-06-04 | $1.06 | $0.9325 | $0.1275 | 961,640.0 | +0.99% |
| 2026-06-03 | $1.15 | $0.9006 | $0.2494 | 1,621,835.0 | +12.04% |
| 2026-06-02 | $1.17 | $0.90 | $0.27 | 1,610,430.0 | +0.17% |
| 2026-06-01 | $1.08 | $0.835 | $0.2443 | 1,775,569.0 | -18.18% |
| 2026-05-29 | $1.35 | $0.93 | $0.42 | 3,728,440.0 | -38.55% |
| 2026-05-28 | $1.87 | $1.31 | $0.56 | 5,743,509.0 | +13.65% |
| 2026-05-27 | $1.61 | $1.29 | $0.315 | 28,153,126.0 | +47.20% |
| 2026-05-26 | $1.12 | $0.7413 | $0.3787 | 4,355,960.0 | +30.65% |
| 2026-05-22 | $0.8669 | $0.7143 | $0.1526 | 7,344,903.0 | -0.12% |
| 2026-05-21 | $0.955 | $0.5211 | $0.4339 | 134,179,280.0 | +80.66% |
| 2026-05-20 | $0.4642 | $0.3678 | $0.0964 | 4,073,245.0 | +24.02% |
| 2026-05-19 | $0.3991 | $0.366 | $0.0331 | 189,753.0 | -2.66% |
| 2026-05-18 | $0.3867 | $0.37 | $0.0167 | 47,849.0 | -0.08% |
| 2026-05-15 | $0.3886 | $0.3687 | $0.0199 | 168,049.0 | -1.00% |
| 2026-05-14 | $0.3984 | $0.367 | $0.0315 | 163,504.0 | -1.53% |
| 2026-05-13 | $0.408 | $0.3811 | $0.0269 | 181,785.0 | -5.16% |
| 2026-05-12 | $0.4332 | $0.404 | $0.0292 | 182,726.0 | -7.48% |
| 2026-05-11 | $0.4399 | $0.3984 | $0.0415 | 608,473.0 | +10.81% |
| 2026-05-08 | $0.397 | $0.351 | $0.046 | 1,068,193.0 | +4.04% |
Netcapital Inc 주식 (NCPL) 연도별 가격 이력
이 심층 분석에서는 Netcapital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netcapital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netcapital Inc 주식 (NCPL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.17 | $0.835 | $0.335 | 7,222,152.0 | -15.27% |
| 2026-05 | $1.87 | $0.351 | $1.52 | 191,654,011.0 | +192.94% |
| 2026-04 | $0.4685 | $0.3115 | $0.157 | 4,707,354.0 | +16.40% |
| 2026-03 | $0.5899 | $0.314 | $0.2759 | 5,054,326.0 | -36.91% |
| 2026-02 | $0.7337 | $0.5005 | $0.2332 | 1,928,743.0 | -28.18% |
| 2026-01 | $0.888 | $0.6101 | $0.2779 | 38,598,883.0 | +7.91% |
Netcapital Inc 주식 (NCPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.94 | $0.62 | $1.32 | 315,681,879.0 | -23.38% |
| 2025-11 | $2.20 | $0.63 | $1.57 | 5,592,952.0 | -57.60% |
| 2025-10 | $2.75 | $1.89 | $0.86 | 1,688,405.0 | -9.58% |
| 2025-09 | $2.57 | $1.77 | $0.80 | 3,349,715.0 | +20.00% |
| 2025-08 | $3.45 | $1.86 | $1.59 | 5,334,220.0 | -41.00% |
| 2025-07 | $8.75 | $2.85 | $5.90 | 16,533,430.0 | -50.58% |
| 2025-06 | $7.55 | $2.13 | $5.42 | 11,795,987.0 | +156.93% |
| 2025-05 | $2.79 | $1.75 | $1.04 | 3,019,149.0 | +32.18% |
| 2025-04 | $2.05 | $1.50 | $0.55 | 1,071,398.0 | +18.82% |
| 2025-03 | $2.25 | $1.65 | $0.60 | 1,404,260.0 | -16.26% |
| 2025-02 | $2.50 | $1.99 | $0.5097 | 1,716,865.0 | -1.46% |
| 2025-01 | $2.38 | $1.71 | $0.67 | 2,392,494.0 | -0.96% |
Netcapital Inc 주식 (NCPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.54 | $1.65 | $0.89 | 6,823,125.0 | +10.99% |
| 2024-11 | $2.24 | $1.42 | $0.82 | 12,045,121.0 | +24.84% |
| 2024-10 | $2.17 | $1.41 | $0.76 | 11,302,613.0 | -3.77% |
| 2024-09 | $3.10 | $1.44 | $1.66 | 5,300,511.0 | -49.84% |
| 2024-08 | $5.25 | $2.57 | $2.68 | 2,395,763.5 | -34.65% |
| 2024-07 | $11.90 | $4.69 | $7.21 | 3,417,290.7 | -36.48% |
| 2024-06 | $10.86 | $6.14 | $4.72 | 3,264,270.2 | -15.75% |
| 2024-05 | $22.85 | $8.42 | $14.43 | 4,485,845.4 | -2.41% |
| 2024-04 | $10.28 | $7.78 | $2.50 | 173,214.4 | +6.50% |
| 2024-03 | $11.15 | $7.93 | $3.22 | 155,729.0 | -14.07% |
| 2024-02 | $12.80 | $9.32 | $3.47 | 176,031.1 | -18.08% |
| 2024-01 | $16.10 | $11.24 | $4.86 | 102,177.1 | -16.59% |
12.14%
1.92%
자본화:
|
볼륨(24시간):