Netcapital Inc.
NCPLNASDAQFinancial Services● Active
$0.99
+$0.05(+5.73%)
Market Cap$4846089
P/E Ratio—
52W High$8.75
52W Low$0.312
Netcapital Inc.（NCPL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ncpl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,211.00
Jul 13, 2021
-99.9% from here
5-Year Low5Y
$0.3115
Apr 2, 2026
+216.3% from low
IPO Priceadj.
$84,000.00
Jun 5, 2006
-100.0% since IPO
1 Year Ago
$3.23
Jun 9, 2025
-69.5% in 1Y
5 Years Ago
$857.50
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
$226.80
Jun 9, 2016
-99.6% in 10Y
Historical Price Data · NCPL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 296K | +3.74% |
| Jun 5, 2026 | $1.01 | $1.01 | $0.88 | $0.93 | $0.93 | 673K | -7.72% |
| Jun 4, 2026 | $0.99 | $1.06 | $0.93 | $1.02 | $1.02 | 984K | +3.24% |
| Jun 3, 2026 | $0.95 | $1.15 | $0.90 | $1.01 | $1.01 | 1.7M | +6.32% |
| Jun 2, 2026 | $0.90 | $1.17 | $0.90 | $0.90 | $0.90 | 1.6M | +0.17% |
| Jun 1, 2026 | $0.85 | $1.08 | $0.84 | $0.90 | $0.90 | 1.8M | +6.51% |
| May 29, 2026 | $1.27 | $1.35 | $0.93 | $1.10 | $1.10 | 3.9M | -13.39% |
| May 28, 2026 | $1.35 | $1.87 | $1.31 | $1.79 | $1.79 | 6.3M | +32.59% |
| May 27, 2026 | $1.30 | $1.61 | $1.30 | $1.58 | $1.58 | 28.5M | +21.54% |
| May 26, 2026 | $0.83 | $1.12 | $0.74 | $1.07 | $1.07 | 8.0M | +28.92% |
| May 22, 2026 | $0.78 | $0.87 | $0.71 | $0.82 | $0.82 | 7.6M | +5.00% |
| May 21, 2026 | $0.54 | $0.96 | $0.52 | $0.82 | $0.82 | 140.9M | +51.31% |
| May 20, 2026 | $0.38 | $0.46 | $0.37 | $0.45 | $0.45 | 13.9M | +19.45% |
| May 19, 2026 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 196K | -4.49% |
| May 18, 2026 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 58K | +1.62% |
| May 15, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 171K | -1.18% |
| May 14, 2026 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 164K | -1.12% |
| May 13, 2026 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 221K | -4.64% |
| May 12, 2026 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 188K | -6.05% |
| May 11, 2026 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 618K | +10.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NCPL
Jan 1 → Dec 31 · 6 years2026+49.0%$0.66 → $0.99
+49.0%
2025-67.8%$2.05 → $0.66
-67.8%
2024-86.0%$14.83 → $2.08
-86.0%
2023-85.4%$101.50 → $14.85
-85.4%
2022-90.0%$1050.00 → $105.00
-90.0%
2021+22.4%$857.50 → $1050.00
+22.4%
Best Year2026 · +49.0%
Worst Year2022 · -90.0%
Positive Years2 / 6
Avg Annual Return-43.0%
6Y Total Return-99.9%
6Y CAGR~-67.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in NCPL?
If you invested $1,000 in NCPL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-42.0% / yr
Profit$-996
Based on Jun 9, 2016 · $226.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Netcapital Inc.（NCPL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NCPL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NCPL 历史股价FMP 日线复权 OHLCV