Get the Stockscreener App
1.85
9.47%
0.16
Netcapital Inc Stock (NCPL) Price History
The historical daily chart and data for Netcapital Inc stock (NCPL), show that the latest closing stock price as of December 20, 2024, is $1.85.
- Netcapital Inc all-time high stock price is $47.60, occurred on August 08, 2023.
- The lowest Netcapital Inc stock price recorded was $0.067 on July 31, 2024. Since then, Netcapital Inc's stock price has risen over 2,661% to $1.85 now.
- The 52-week high stock price for NCPL is $22.85, representing a 1,135% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for NCPL is $1.41, indicating a -23.78% decrease from the current share price, occurred on October 09, 2024.
- The closing price of Netcapital Inc (NCPL) stock in the beginning of 2023 was $3.47. The stock closed the year at $1.50, a loss of over -56.77% for the year.
The table below shows more information about NCPL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.90 | $1.67 | $0.23 | 160,333.0 | +9.47% |
| Dec 19, 2024 | $1.80 | $1.65 | $0.155 | 218,468.0 | -4.52% |
| Dec 18, 2024 | $1.88 | $1.75 | $0.1249 | 131,880.0 | +0.57% |
| Dec 17, 2024 | $1.90 | $1.67 | $0.23 | 336,215.0 | -14.15% |
| Dec 16, 2024 | $2.10 | $1.98 | $0.1199 | 110,039.0 | +1.99% |
| Dec 13, 2024 | $2.06 | $1.88 | $0.18 | 107,215.0 | +4.69% |
| Dec 12, 2024 | $2.01 | $1.87 | $0.14 | 89,239.0 | -4.00% |
| Dec 11, 2024 | $2.08 | $1.87 | $0.21 | 313,805.0 | -2.91% |
| Dec 10, 2024 | $2.37 | $2.03 | $0.34 | 493,105.0 | -17.27% |
| Dec 09, 2024 | $2.54 | $2.10 | $0.44 | 383,672.0 | +16.36% |
| Dec 06, 2024 | $2.19 | $2.07 | $0.12 | 195,311.0 | +0.94% |
| Dec 05, 2024 | $2.23 | $2.02 | $0.213 | 338,133.0 | +0.00% |
| Dec 04, 2024 | $2.35 | $1.94 | $0.41 | 1,348,567.0 | +6.00% |
| Dec 03, 2024 | $2.05 | $1.86 | $0.19 | 249,972.0 | +3.63% |
| Dec 02, 2024 | $2.03 | $1.83 | $0.20 | 566,653.0 | +1.05% |
| Nov 29, 2024 | $2.00 | $1.82 | $0.18 | 230,468.0 | +1.60% |
| Nov 27, 2024 | $2.06 | $1.75 | $0.31 | 733,072.0 | -3.59% |
| Nov 26, 2024 | $2.24 | $1.75 | $0.49 | 3,563,886.0 | -5.34% |
| Nov 25, 2024 | $2.15 | $1.76 | $0.39 | 1,685,202.0 | +16.38% |
| Nov 22, 2024 | $1.98 | $1.75 | $0.23 | 366,892.0 | -4.32% |
| Nov 21, 2024 | $1.92 | $1.70 | $0.22 | 592,860.0 | +6.94% |
Netcapital Inc Stock (NCPL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Netcapital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCPL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netcapital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Netcapital Inc Stock (NCPL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.54 | $1.65 | $0.89 | 5,202,940.0 | -3.14% |
| Nov, 2024 | $2.24 | $1.42 | $0.82 | 12,045,121.0 | +24.84% |
| Oct, 2024 | $2.17 | $1.41 | $0.76 | 11,302,613.0 | -3.77% |
| Sep, 2024 | $3.10 | $1.44 | $1.66 | 5,300,511.0 | -49.84% |
| Aug, 2024 | $5.25 | $2.57 | $2.68 | 2,395,763.5 | -34.65% |
| Jul, 2024 | $11.90 | $4.69 | $7.21 | 3,417,290.7 | -36.48% |
| Jun, 2024 | $10.86 | $6.14 | $4.72 | 3,264,270.2 | -15.75% |
| May, 2024 | $22.85 | $8.42 | $14.43 | 4,485,845.4 | -2.41% |
| Apr, 2024 | $10.28 | $7.78 | $2.50 | 173,214.4 | +6.50% |
| Mar, 2024 | $11.15 | $7.93 | $3.22 | 155,729.0 | -14.07% |
| Feb, 2024 | $12.80 | $9.32 | $3.47 | 176,031.1 | -18.08% |
| Jan, 2024 | $16.10 | $11.24 | $4.86 | 102,177.1 | -16.59% |
Netcapital Inc Stock (NCPL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.23 | $13.30 | $20.93 | 332,203.3 | -33.67% |
| Nov, 2023 | $29.40 | $17.43 | $11.97 | 37,350.6 | -20.50% |
| Oct, 2023 | $47.59 | $23.36 | $24.23 | 73,172.4 | -1.85% |
| Sep, 2023 | $38.08 | $28.03 | $10.05 | 25,211.5 | -18.00% |
| Aug, 2023 | $48.98 | $35.00 | $13.98 | 32,663.9 | -26.47% |
| Jul, 2023 | $83.30 | $44.81 | $38.49 | 70,398.3 | -38.63% |
| Jun, 2023 | $105.3 | $74.90 | $30.38 | 28,930.8 | -24.11% |
| May, 2023 | $191.1 | $75.60 | $115.5 | 197,730.9 | +7.35% |
| Apr, 2023 | $132.3 | $58.10 | $74.19 | 154,759.6 | +36.89% |
| Mar, 2023 | $89.60 | $66.81 | $22.79 | 11,008.1 | -12.08% |
| Feb, 2023 | $104.3 | $72.10 | $32.20 | 11,233.8 | -15.04% |
| Jan, 2023 | $115.5 | $79.10 | $36.40 | 18,566.7 | -11.33% |
Netcapital Inc Stock (NCPL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $226.8 | $80.50 | $146.3 | 597,271.2 | +12.78% |
| Nov, 2022 | $130.9 | $87.50 | $43.40 | 3,705.4 | -25.70% |
| Oct, 2022 | $148.2 | $98.00 | $50.21 | 9,029.4 | -4.28% |
| Sep, 2022 | $258.3 | $124.6 | $133.7 | 31,541.5 | -49.73% |
| Aug, 2022 | $315.0 | $193.2 | $121.8 | 87,058.8 | +0.00% |
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):