National Capital Bancorp, Inc. NACB
86.40 USD +0.40 (+0.47%)
Regular-session close
86.00 Day range 86.40
58.24 52-week range 89.00
- YTD
- +28.96%
- 1 year
- +33.46%
NACB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.00 | 86.40 | 86.00 | 86.40 | +0.40 | +0.47% | 8,008 |
| Nov 12, 2026 | 86.12 | 86.12 | 86.00 | 86.00 | -0.10 | -0.12% | 3,200 |
| Nov 11, 2026 | 86.06 | 86.12 | 86.06 | 86.10 | -0.35 | -0.40% | 1,500 |
| Nov 10, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 86.00 | 86.45 | 86.00 | 86.45 | -0.45 | -0.52% | 400 |
| Nov 5, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 86.00 | 86.90 | 86.00 | 86.90 | -0.10 | -0.11% | 4,300 |
| Oct 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | +1.00 | +1.16% | 5,100 |
| Oct 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | -1.00 | -1.15% | 2,200 |
| Oct 20, 2026 | 86.90 | 87.00 | 86.90 | 87.00 | +0.10 | +0.12% | 3,000 |
| Oct 19, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | -0.50 | -0.57% | 100 |
| Oct 15, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 86.25 | 87.40 | 86.25 | 87.40 | -1.20 | -1.35% | 1,000 |
| Oct 12, 2026 | 86.25 | 88.60 | 86.25 | 88.60 | +2.35 | +2.72% | 2,500 |
| Oct 9, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | +1.25 | +1.47% | 300 |
| Oct 8, 2026 | 84.90 | 85.00 | 84.55 | 85.00 | 0.00 | 0.00% | 8,300 |
| Oct 7, 2026 | 84.90 | 85.00 | 84.90 | 85.00 | 0.00 | 0.00% | 3,400 |
| Oct 6, 2026 | 84.33 | 85.00 | 84.02 | 85.00 | +0.53 | +0.63% | 3,300 |
| Oct 5, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | -0.53 | -0.62% | 100 |
| Oct 2, 2026 | 84.02 | 85.00 | 84.02 | 85.00 | 0.00 | 0.00% | 3,300 |
| Oct 1, 2026 | 84.02 | 85.00 | 84.02 | 85.00 | +0.30 | +0.35% | 2,200 |
| Sep 30, 2026 | 84.70 | 88.25 | 84.07 | 84.70 | 0.00 | 0.00% | 6,800 |
| Sep 29, 2026 | 85.48 | 85.48 | 84.00 | 84.70 | -4.05 | -4.56% | 600 |
| Sep 28, 2026 | 88.98 | 88.98 | 88.70 | 88.75 | +0.30 | +0.34% | 1,400 |
| Sep 25, 2026 | 89.00 | 89.00 | 88.45 | 88.45 | +0.95 | +1.09% | 200 |
| Sep 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | +1.67 | +1.95% | 200 |
| Sep 23, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | -0.92 | -1.06% | 100 |
| Sep 22, 2026 | 85.55 | 86.75 | 82.55 | 86.75 | -0.16 | -0.18% | 200 |
| Sep 21, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 0.00 | 0.00% | 100 |
| Sep 18, 2026 | 84.00 | 86.91 | 84.00 | 86.91 | 0.00 | 0.00% | 100 |
| Sep 17, 2026 | 85.00 | 86.91 | 85.00 | 86.91 | +3.91 | +4.71% | 400 |
| Sep 16, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 0.00 | 0.00% | 2,400 |
| Sep 15, 2026 | 82.00 | 84.75 | 82.00 | 83.00 | -2.00 | -2.35% | 1,700 |
| Sep 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | +3.00 | +3.66% | 100 |
| Sep 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 1,700 |
| Sep 3, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | +0.50 | +0.61% | 400 |
| Sep 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 0.00 | 0.00% | 400 |
| Sep 1, 2026 | 81.25 | 81.50 | 81.25 | 81.50 | 0.00 | 0.00% | 600 |
| Aug 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | +0.17 | +0.21% | 100 |
| Aug 28, 2026 | 81.25 | 81.33 | 81.25 | 81.33 | +0.33 | +0.41% | 500 |
| Aug 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | +0.37 | +0.46% | 200 |
| Aug 25, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | -0.45 | -0.56% | 100 |
| Aug 24, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 81.01 | 81.08 | 81.00 | 81.08 | -0.41 | -0.50% | 300 |
| Aug 18, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | +0.47 | +0.58% | 100 |
| Aug 14, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the NACB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.