MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
NCPL — Netcapital Inc. Common Stock
NasdaqNetcapital Inc. Common Stock
$1.55
+0.31(+25.00%)
- O
- 1.21
- H
- 1.57
- L
- 1.19
- V
- 5.05M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.55
Period Return-19.27%
Period High$8.75
Period Low$0.21
Avg Daily Volume5.32M
Total Trading Days365
NCPL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.21 | $1.57 | $1.19 | $1.55 | +$0.31 | +25.00% | 5,050,036 | $1.44 | $1.19 $1.57 |
| Sep 30, 2026 | $1.41 | $1.41 | $1.22 | $1.24 | +$0.02 | +1.64% | 5,376,500 | $1.34 | $1.22 $1.41 |
| Sep 29, 2026 | $1.34 | $1.86 | $1.17 | $1.22 | +$0.14 | +12.96% | 36,540,150 | $1.52 | $1.17 $1.86 |
| Sep 28, 2026 | $1.32 | $1.34 | $1.07 | $1.08 | $-0.28 | -20.59% | 2,932,826 | $1.23 | $1.07 $1.34 |
| Sep 25, 2026 | $1.50 | $1.63 | $1.23 | $1.36 | +$0.09 | +7.09% | 13,789,624 | $1.48 | $1.23 $1.63 |
| Sep 24, 2026 | $1.52 | $1.63 | $1.20 | $1.27 | +$0.23 | +22.12% | 53,526,876 | $1.50 | $1.20 $1.63 |
| Sep 23, 2026 | $1.02 | $1.40 | $1.02 | $1.04 | +$0.07 | +7.22% | 22,747,941 | $1.38 | $1.02 $1.40 |
| Sep 22, 2026 | $1.01 | $1.15 | $0.90 | $0.97 | $-0.04 | -3.96% | 4,569,937 | $1.02 | $0.90 $1.15 |
| Sep 21, 2026 | $1.17 | $1.27 | $0.99 | $1.01 | +$0.27 | +36.36% | 98,291,528 | $1.15 | $0.99 $1.27 |
| Sep 18, 2026 | $0.69 | $1.12 | $0.68 | $0.74 | +$0.18 | +31.54% | 127,095,063 | $0.84 | $0.68 $1.12 |
| Sep 17, 2026 | $0.42 | $0.65 | $0.40 | $0.56 | +$0.14 | +32.87% | 44,120,345 | $0.56 | $0.40 $0.65 |
| Sep 16, 2026 | $0.43 | $0.43 | $0.38 | $0.42 | $-0.01 | -2.22% | 398,716 | $0.41 | $0.38 $0.43 |
| Sep 15, 2026 | $0.41 | $0.45 | $0.40 | $0.43 | +$0.02 | +4.01% | 278,554 | $0.43 | $0.40 $0.45 |
| Sep 14, 2026 | $0.45 | $0.45 | $0.40 | $0.42 | $-0.03 | -7.44% | 298,531 | $0.42 | $0.40 $0.45 |
| Sep 11, 2026 | $0.46 | $0.49 | $0.43 | $0.45 | $-0.02 | -3.56% | 463,261 | $0.46 | $0.43 $0.49 |
| Sep 10, 2026 | $0.48 | $0.49 | $0.45 | $0.47 | $-0.02 | -3.59% | 338,149 | $0.47 | $0.45 $0.49 |
| Sep 9, 2026 | $0.49 | $0.52 | $0.41 | $0.48 | $-0.02 | -3.45% | 1,190,860 | $0.47 | $0.41 $0.52 |
| Sep 8, 2026 | $0.55 | $0.56 | $0.48 | $0.50 | $-0.08 | -13.15% | 1,699,325 | $0.52 | $0.48 $0.56 |
| Sep 4, 2026 | $0.75 | $0.76 | $0.56 | $0.58 | $-0.05 | -8.15% | 15,295,212 | $0.70 | $0.56 $0.76 |
| Sep 3, 2026 | $0.93 | $0.96 | $0.58 | $0.63 | $-0.40 | -38.97% | 8,595,075 | $0.74 | $0.58 $0.96 |
| Sep 2, 2026 | $0.91 | $1.15 | $0.90 | $1.03 | +$0.24 | +30.05% | 36,524,473 | $1.01 | $0.90 $1.15 |
| Sep 1, 2026 | $0.83 | $0.90 | $0.74 | $0.79 | +$0.08 | +10.68% | 30,258,380 | $0.83 | $0.74 $0.90 |
| Aug 31, 2026 | $0.70 | $0.83 | $0.67 | $0.72 | +$0.02 | +3.47% | 24,743,769 | $0.77 | $0.67 $0.83 |
| Aug 28, 2026 | $0.59 | $1.04 | $0.53 | $0.69 | +$0.15 | +28.41% | 107,180,491 | $0.77 | $0.53 $1.04 |
| Aug 27, 2026 | $0.63 | $0.74 | $0.50 | $0.54 | +$0.04 | +7.55% | 107,604,532 | $0.65 | $0.50 $0.74 |
| Aug 26, 2026 | $0.43 | $0.59 | $0.40 | $0.50 | $-0.08 | -13.66% | 13,370,667 | $0.47 | $0.40 $0.59 |
| Aug 25, 2026 | $0.27 | $0.81 | $0.26 | $0.58 | +$0.32 | +126.83% | 498,189,304 | $0.55 | $0.26 $0.81 |
| Aug 24, 2026 | $0.24 | $0.27 | $0.23 | $0.26 | +$0.02 | +7.08% | 1,142,547 | $0.25 | $0.23 $0.27 |
| Aug 21, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | +$0.01 | +2.27% | 84,470 | $0.23 | $0.23 $0.24 |
| Aug 20, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | +$0.00 | +1.83% | 176,083 | $0.23 | $0.22 $0.24 |