Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.1582
+0.0012 (0.76%)
At close: Aug 13, 2025, 4:00 PM
0.1578
-0.0004 (-0.25%)
Pre-market: Aug 14, 2025, 7:07 AM EDT
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.76% | 712,350 |
| Aug 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.96% | 603,857 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.46% | 566,329 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 994,534 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.13% | 594,559 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.53% | 859,609 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.89% | 832,720 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 827,246 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.80% | 1,321,603 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.94% | 1,511,628 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.10% | 1,406,998 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.97% | 808,931 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.45% | 975,335 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.06% | 1,146,655 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.14% | 1,707,290 |
| Jul 23, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 6.32% | 3,913,369 |
| Jul 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.17% | 1,893,862 |
| Jul 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.88% | 2,976,408 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,166,751 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.67% | 1,834,659 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.45% | 1,761,314 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.50% | 696,465 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.45% | 911,704 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.71% | 726,122 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 1,726,273 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.16% | 1,926,430 |
| Jul 8, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.71% | 4,216,418 |
| Jul 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.73% | 2,688,801 |
| Jul 3, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.96% | 10,509,217 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.02% | 23,328,549 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.56% | 1,744,860 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.62% | 2,194,101 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.78% | 1,300,341 |
| Jun 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 3,065,971 |
| Jun 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.04% | 2,968,475 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.68% | 2,824,377 |
| Jun 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.78% | 2,374,846 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -9.30% | 4,393,936 |
| Jun 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.72% | 2,332,035 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.36% | 5,370,865 |
| Jun 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.74% | 5,636,872 |
| Jun 13, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -7.92% | 6,772,856 |
| Jun 12, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -12.79% | 9,356,706 |
| Jun 11, 2025 | 0.23 | 0.32 | 0.22 | 0.27 | 0.27 | 15.26% | 72,907,118 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -14.18% | 15,664,744 |
| Jun 9, 2025 | 0.30 | 0.32 | 0.24 | 0.27 | 0.27 | 3.08% | 77,667,157 |
| Jun 6, 2025 | 1.26 | 1.27 | 0.17 | 0.26 | 0.26 | -80.74% | 92,030,115 |
| Jun 5, 2025 | 1.38 | 1.52 | 1.21 | 1.35 | 1.35 | -1.46% | 32,401,270 |
| Jun 4, 2025 | 1.16 | 1.47 | 1.04 | 1.37 | 1.37 | 20.18% | 1,128,597 |
| Jun 3, 2025 | 0.96 | 1.15 | 0.89 | 1.14 | 1.14 | 20.01% | 1,838,367 |