NASDAQ:NCPL | Historical Stock Price | Netcapital Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-06-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$2.98$39.07$512.54$6,723.56$88,200.002006-06-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$677.60$677.600——
2020-12-30$677.60$677.601——
2020-12-29$350.70$350.700——
2020-12-28$350.70$350.7046——
2020-12-24$546.00$546.000——
2020-12-23$546.00$546.000——
2020-12-22$546.00$546.004——
2020-12-21$612.50$612.500——
2020-12-18$612.50$612.5014——
2020-12-17$630.00$630.000——
2020-12-16$630.00$630.0017——
2020-12-15$770.00$770.0070——
2020-12-14$686.00$686.009——
2020-12-11$616.00$616.001——
2020-12-10$697.90$697.907——
2020-12-09$630.00$630.009——
2020-12-08$630.00$630.003——
2020-12-07$392.70$392.709——
2020-12-04$603.75$603.750——
2020-12-03$603.75$603.750——
2020-12-02$603.75$603.751——
2020-12-01$647.50$647.500——
2020-11-30$647.50$647.500——
2020-11-27$647.50$647.500——
2020-11-25$647.50$647.509——
2020-11-24$630.00$630.007——
2020-11-23$630.00$630.0013——
2020-11-20$595.00$595.0039——
2020-11-19$542.50$542.503——
2020-11-18$541.80$541.806——
2020-11-17$542.50$542.503——
2020-11-16$490.00$490.0016——
2020-11-13$560.00$560.000——
2020-11-12$560.00$560.000——
2020-11-11$560.00$560.0027——
2020-11-10$0.21$0.210——
2020-11-09$0.21$0.210——
2020-11-06$0.21$0.210——
2020-11-05$0.21$0.210——
2020-11-04$420.00$420.0019——
2020-11-03$420.00$420.000——
2020-11-02$420.00$420.000——
2020-10-30$420.00$420.001——
2020-10-29$560.00$560.001——
2020-10-28$560.00$560.001——
2020-10-27$420.00$420.001——
2020-10-26$560.00$560.001——
2020-10-23$560.00$560.002——
2020-10-22$560.00$560.002——
2020-10-21$560.00$560.000——
2020-10-20$420.00$420.000——
2020-10-19$560.00$560.000——
2020-10-16$420.00$420.006——
2020-10-15$560.00$560.000——
2020-10-14$560.00$560.0012——
2020-10-13$560.00$560.006——
2020-10-12$560.00$560.008——
2020-10-09$560.00$560.007——
2020-10-08$560.00$560.004——
2020-10-07$560.00$560.001——
2020-10-06$560.00$560.004——
2020-10-05$560.00$560.001——
2020-10-02$560.00$560.001——
2020-10-01$560.00$560.000——
2020-09-30$560.00$560.0016——
2020-09-29$560.00$560.007——
2020-09-28$560.00$560.008——
2020-09-25$560.00$560.002——
2020-09-24$560.00$560.003——
2020-09-23$560.00$560.009——
2020-09-22$560.00$560.0011——
2020-09-21$560.00$560.0022——
2020-09-18$560.00$560.003——
2020-09-17$700.00$700.001——
2020-09-16$700.00$700.001——
2020-09-15$700.00$700.005——
2020-09-14$700.00$700.003——
2020-09-11$700.00$700.001——
2020-09-10$700.00$700.001——
2020-09-09$700.00$700.009——
2020-09-08$700.00$700.001——
2020-09-04$700.00$700.001——
2020-09-03$700.00$700.002——
2020-09-02$700.00$700.005——
2020-09-01$700.00$700.007——
2020-08-31$700.00$700.005——
2020-08-28$700.00$700.0025——
2020-08-27$840.00$840.0018——
2020-08-26$700.00$700.0017——
2020-08-25$840.00$840.0043——
2020-08-24$700.00$700.005——
2020-08-21$700.00$700.001——
2020-08-20$700.00$700.004——
2020-08-19$840.00$840.002——
2020-08-18$840.00$840.0011——
2020-08-17$700.00$700.0010——
2020-08-14$700.00$700.0045——
2020-08-13$840.00$840.0046——
2020-08-12$1,120.00$1,120.0060——
2020-08-11$1,120.00$1,120.0031——
2020-08-10$840.00$840.007——
2020-08-07$700.00$700.000——
2020-08-06$700.00$700.001——
2020-08-05$700.00$700.008——
2020-08-04$700.00$700.006——
2020-08-03$700.00$700.005——
2020-07-31$700.00$700.006——
2020-07-30$700.00$700.003——
2020-07-29$700.00$700.002——
2020-07-28$560.00$560.000——
2020-07-27$560.00$560.002——
2020-07-24$560.00$560.005——
2020-07-23$700.00$700.000——
2020-07-22$700.00$700.000——
2020-07-21$700.00$700.001——
2020-07-20$700.00$700.001——
2020-07-17$700.00$700.000——
2020-07-16$560.00$560.004——
2020-07-15$700.00$700.003——
2020-07-14$700.00$700.007——
2020-07-13$700.00$700.006——
2020-07-10$700.00$700.006——
2020-07-09$700.00$700.004——
2020-07-08$700.00$700.004——
2020-07-07$700.00$700.0031——
2020-07-06$700.00$700.0012——
2020-07-02$700.00$700.0018——
2020-07-01$700.00$700.000——
2020-06-30$700.00$700.0023——
2020-06-29$700.00$700.001——
2020-06-26$700.00$700.0016——
2020-06-25$980.00$980.0012——
2020-06-24$700.00$700.008——
2020-06-23$700.00$700.003——
2020-06-22$840.00$840.002——
2020-06-19$840.00$840.001——
2020-06-18$840.00$840.0024——
2020-06-17$840.00$840.003——
2020-06-16$700.00$700.002——
2020-06-15$840.00$840.001——
2020-06-12$840.00$840.002——
2020-06-11$840.00$840.001——
2020-06-10$840.00$840.001——
2020-06-09$700.00$700.001——
2020-06-08$840.00$840.002——
2020-06-05$840.00$840.001——
2020-06-04$840.00$840.000——
2020-06-03$840.00$840.0018——
2020-06-02$700.00$700.000——
2020-06-01$700.00$700.004——
2020-05-29$700.00$700.000——
2020-05-28$700.00$700.002——
2020-05-27$700.00$700.001——
2020-05-26$700.00$700.004——
2020-05-22$700.00$700.000——
2020-05-21$700.00$700.000——
2020-05-20$700.00$700.001——
2020-05-19$700.00$700.0029——
2020-05-18$700.00$700.004——
2020-05-15$700.00$700.007——
2020-05-14$840.00$840.0012——
2020-05-13$840.00$840.0047——
2020-05-12$840.00$840.00176——
2020-05-11$420.00$420.007——
2020-05-08$560.00$560.000——
2020-05-07$560.00$560.001——
2020-05-06$560.00$560.006——
2020-05-05$560.00$560.003——
2020-05-04$420.00$420.004——
2020-05-01$560.00$560.008——
2020-04-30$560.00$560.001——
2020-04-29$560.00$560.008——
2020-04-28$560.00$560.003——
2020-04-27$420.00$420.001——
2020-04-24$560.00$560.000——
2020-04-23$560.00$560.000——
2020-04-22$560.00$560.001——
2020-04-21$560.00$560.006——
2020-04-20$560.00$560.000——
2020-04-17$420.00$420.001——
2020-04-16$420.00$420.002——
2020-04-15$420.00$420.001——
2020-04-14$420.00$420.003——
2020-04-13$420.00$420.0016——
2020-04-09$420.00$420.002——
2020-04-08$560.00$560.003——
2020-04-07$560.00$560.002——
2020-04-06$560.00$560.001——
2020-04-03$560.00$560.002——
2020-04-02$560.00$560.001——
2020-04-01$560.00$560.004——
2020-03-31$560.00$560.001——
2020-03-30$560.00$560.000——
2020-03-27$560.00$560.003——
2020-03-26$560.00$560.001——
2020-03-25$700.00$700.002——
2020-03-24$560.00$560.008——
2020-03-23$560.00$560.004——
2020-03-20$700.00$700.002——
2020-03-19$420.00$420.002——
2020-03-18$700.00$700.008——
2020-03-17$560.00$560.005——
2020-03-16$560.00$560.003——
2020-03-13$560.00$560.002——
2020-03-12$420.00$420.0022——
2020-03-11$700.00$700.001——
2020-03-10$700.00$700.000——
2020-03-09$560.00$560.007——
2020-03-06$560.00$560.000——
2020-03-05$560.00$560.003——
2020-03-04$700.00$700.002——
2020-03-03$700.00$700.001——
2020-03-02$560.00$560.003——
2020-02-28$700.00$700.005——
2020-02-27$560.00$560.000——
2020-02-26$560.00$560.003——
2020-02-25$700.00$700.004——
2020-02-24$560.00$560.000——
2020-02-21$560.00$560.006——
2020-02-20$700.00$700.005——
2020-02-19$700.00$700.007——
2020-02-18$700.00$700.001——
2020-02-14$560.00$560.0030——
2020-02-13$700.00$700.0014——
2020-02-12$700.00$700.005——
2020-02-11$700.00$700.006——
2020-02-10$700.00$700.002——
2020-02-07$700.00$700.003——
2020-02-06$700.00$700.005——
2020-02-05$700.00$700.0013——
2020-02-04$840.00$840.008——
2020-02-03$700.00$700.0011——
2020-01-31$700.00$700.0022——
2020-01-30$840.00$840.006——
2020-01-29$700.00$700.003——
2020-01-28$700.00$700.0017——
2020-01-27$840.00$840.0019——
2020-01-24$840.00$840.0013——
2020-01-23$840.00$840.005——
2020-01-22$840.00$840.004——
2020-01-21$840.00$840.002——
2020-01-17$980.00$980.003——
2020-01-16$980.00$980.0014——
2020-01-15$840.00$840.0018——
2020-01-14$840.00$840.0028——
2020-01-13$980.00$980.0013——
2020-01-10$980.00$980.003——
2020-01-09$1,120.00$1,120.0034——
2020-01-08$980.00$980.006——
2020-01-07$980.00$980.001——
2020-01-06$980.00$980.004——
2020-01-03$980.00$980.002——
2020-01-02$980.00$980.003——