Stockscreener 앱 받기
0.8452
4.14%
0.0552
Netcapital Inc 주식 (NCPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.87 | $0.7911 | $0.0789 | 661,815.0 | +6.04% |
| 2026-01-08 | $0.888 | $0.7104 | $0.1776 | 2,124,753.0 | +6.68% |
| 2026-01-07 | $0.84 | $0.6912 | $0.1488 | 24,913,810.0 | +8.72% |
| 2026-01-06 | $0.6811 | $0.6101 | $0.071 | 5,917,005.0 | +3.20% |
| 2026-01-05 | $0.6825 | $0.635 | $0.0475 | 246,939.0 | +0.20% |
| 2026-01-02 | $0.6771 | $0.6427 | $0.0344 | 85,918.0 | -0.15% |
| 2025-12-31 | $0.704 | $0.6521 | $0.0519 | 232,163.0 | -6.43% |
| 2025-12-30 | $0.7227 | $0.68 | $0.0427 | 137,364.0 | +1.42% |
| 2025-12-29 | $0.7694 | $0.69 | $0.0794 | 372,317.0 | -9.45% |
| 2025-12-26 | $0.81 | $0.76 | $0.05 | 260,579.0 | -2.61% |
| 2025-12-24 | $0.8089 | $0.7801 | $0.0288 | 136,677.0 | -4.34% |
| 2025-12-23 | $0.8742 | $0.77 | $0.1042 | 321,575.0 | -7.05% |
| 2025-12-22 | $0.9599 | $0.8513 | $0.1086 | 640,611.0 | -3.02% |
| 2025-12-19 | $0.9231 | $0.8482 | $0.0749 | 230,926.0 | +5.53% |
| 2025-12-18 | $1.01 | $0.8574 | $0.1526 | 783,530.0 | -13.38% |
| 2025-12-17 | $1.13 | $1.00 | $0.1288 | 481,886.0 | -8.26% |
| 2025-12-16 | $1.28 | $1.09 | $0.1899 | 942,023.0 | -2.68% |
| 2025-12-15 | $1.23 | $1.08 | $0.1497 | 1,335,273.0 | +2.75% |
| 2025-12-12 | $1.67 | $1.05 | $0.615 | 14,257,775.0 | +2.83% |
| 2025-12-11 | $1.17 | $0.9651 | $0.2049 | 2,174,257.0 | -8.62% |
| 2025-12-10 | $1.38 | $1.01 | $0.37 | 7,571,622.0 | -17.14% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.888 | $0.6101 | $0.2779 | 33,950,240.0 | +26.98% |
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% |
1.66%
0.64%
자본화:
|
볼륨(24시간):