Get the Stockscreener App
0.1315
28.92%
-0.0535
After Hours:
.1346
0.0031
+2.36%
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 May 17, 2024, is $0.1315.
- Netcapital Inc all-time high stock price is $4.50, occurred on August 29, 2022.
- The lowest Netcapital Inc stock price recorded was $0.1112 on April 24, 2024. Since then, Netcapital Inc's stock price has risen over 18.26% to $0.1315 now.
- The 52-week high stock price for NCPL is $2.73, representing a 1,976% increase from the current share price, occurred on May 22, 2023.
- The 52-week low stock price for NCPL is $0.1112, indicating a -15.44% decrease from the current share price, occurred on April 24, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $0.1797 | $0.1314 | $0.0483 | 10,246,081.0 | -28.92% |
| May 16, 2024 | $0.195 | $0.1244 | $0.0706 | 23,891,887.0 | +44.64% |
| May 15, 2024 | $0.133 | $0.121 | $0.012 | 352,605.0 | -2.77% |
| May 14, 2024 | $0.1321 | $0.125 | $0.0071 | 119,029.0 | +3.14% |
| May 13, 2024 | $0.1313 | $0.1266 | $0.0047 | 382,660.0 | +1.84% |
| May 10, 2024 | $0.128 | $0.1252 | $0.0028 | 137,058.0 | -0.91% |
| May 09, 2024 | $0.1284 | $0.125 | $0.0034 | 171,949.0 | +0.16% |
| May 08, 2024 | $0.1294 | $0.1226 | $0.0068 | 324,362.0 | +3.53% |
| May 07, 2024 | $0.1309 | $0.1205 | $0.0104 | 384,565.0 | -1.61% |
| May 06, 2024 | $0.127 | $0.1203 | $0.0067 | 242,783.0 | -0.08% |
| May 03, 2024 | $0.1297 | $0.1225 | $0.0072 | 419,169.0 | -1.43% |
| May 02, 2024 | $0.1301 | $0.122 | $0.0081 | 408,404.0 | -3.68% |
| May 01, 2024 | $0.1389 | $0.127 | $0.0119 | 163,151.0 | -1.58% |
| Apr 30, 2024 | $0.139 | $0.1302 | $0.0088 | 261,996.0 | -2.43% |
| Apr 29, 2024 | $0.137 | $0.13 | $0.007 | 371,050.0 | +4.62% |
| Apr 26, 2024 | $0.1377 | $0.126 | $0.0117 | 965,210.0 | -0.54% |
| Apr 25, 2024 | $0.1469 | $0.127 | $0.0199 | 2,674,136.0 | -9.86% |
| Apr 24, 2024 | $0.1466 | $0.1112 | $0.0354 | 903,707.0 | +11.41% |
| Apr 23, 2024 | $0.137 | $0.1274 | $0.0096 | 113,878.0 | +1.68% |
| Apr 22, 2024 | $0.1341 | $0.1271 | $0.007 | 173,039.0 | -2.29% |
| Apr 19, 2024 | $0.138 | $0.1214 | $0.0166 | 426,233.0 | +3.56% |
| Apr 18, 2024 | $0.1286 | $0.1216 | $0.007 | 94,732.0 | -1.33% |
| Apr 17, 2024 | $0.1285 | $0.1214 | $0.0071 | 138,665.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.195 | $0.1203 | $0.0747 | 47,489,784.0 | -0.90% |
| Apr, 2024 | $0.1469 | $0.1112 | $0.0357 | 12,125,005.0 | +6.50% |
| Mar, 2024 | $0.1593 | $0.1133 | $0.0461 | 10,901,033.0 | -14.07% |
| Feb, 2024 | $0.1828 | $0.1332 | $0.0496 | 12,322,180.0 | -18.08% |
| Jan, 2024 | $0.23 | $0.1606 | $0.0694 | 7,152,395.0 | -16.59% |
Netcapital Inc Stock (NCPL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.489 | $0.19 | $0.299 | 23,254,232.0 | -33.67% |
| Nov, 2023 | $0.42 | $0.249 | $0.171 | 2,614,539.0 | -20.50% |
| Oct, 2023 | $0.6799 | $0.3337 | $0.3462 | 5,122,069.0 | -1.85% |
| Sep, 2023 | $0.544 | $0.4004 | $0.1436 | 1,764,805.0 | -18.00% |
| Aug, 2023 | $0.6997 | $0.50 | $0.1997 | 2,286,473.0 | -26.47% |
| Jul, 2023 | $1.19 | $0.6401 | $0.5499 | 4,927,883.0 | -38.63% |
| Jun, 2023 | $1.50 | $1.07 | $0.434 | 2,025,159.0 | -24.11% |
| May, 2023 | $2.73 | $1.08 | $1.65 | 13,841,163.0 | +7.35% |
| Apr, 2023 | $1.89 | $0.83 | $1.06 | 10,833,175.0 | +36.89% |
| Mar, 2023 | $1.28 | $0.9545 | $0.3255 | 770,567.0 | -12.08% |
| Feb, 2023 | $1.49 | $1.03 | $0.46 | 786,364.0 | -15.04% |
| Jan, 2023 | $1.65 | $1.13 | $0.52 | 1,299,666.0 | -11.33% |
Netcapital Inc Stock (NCPL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.24 | $1.15 | $2.09 | 41,808,983.0 | +12.78% |
| Nov, 2022 | $1.87 | $1.25 | $0.62 | 259,376.0 | -25.70% |
| Oct, 2022 | $2.12 | $1.40 | $0.7173 | 632,057.0 | -4.28% |
| Sep, 2022 | $3.69 | $1.78 | $1.91 | 2,207,906.0 | -49.73% |
| Aug, 2022 | $4.50 | $2.76 | $1.74 | 6,094,115.0 | +0.00% |
1.19%
1.64%
Cap:
|
Volume (24h):