Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.1247
-0.0111 (-8.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.17% | 2,811,767 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -22.36% | 5,800,567 |
| Sep 24, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 1.10% | 2,669,109 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.98% | 2,428,465 |
| Sep 22, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -12.32% | 3,321,343 |
| Sep 19, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 10.11% | 5,275,692 |
| Sep 18, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 12.77% | 8,522,347 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.04% | 1,090,551 |
| Sep 16, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.79% | 2,108,842 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.20% | 809,502 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.83% | 1,040,038 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.54% | 804,530 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.54% | 952,363 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.81% | 984,074 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.61% | 1,074,029 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,705,018 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.87% | 4,170,954 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -1.84% | 5,683,317 |
| Sep 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 15.34% | 7,184,564 |
| Aug 29, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.91% | 1,456,309 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.21% | 3,583,176 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.45% | 678,802 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.17% | 754,136 |
| Aug 25, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.06% | 933,868 |
| Aug 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.82% | 860,869 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.68% | 899,384 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.78% | 2,224,268 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.40% | 859,088 |
| Aug 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.29% | 747,307 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 572,981 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.29% | 1,358,855 |
| 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 |