Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.1480
-0.0080 (-5.13%)
At close: Mar 13, 2026, 4:00 PM EDT
0.1500
+0.0020 (1.35%)
After-hours: Mar 13, 2026, 8:00 PM EDT
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.13% | 78,302 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.29% | 123,430 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 2.13% | 86,209 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | 131,175 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.53% | 174,691 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.57% | 91,417 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 178,655 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 149,778 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 345,638 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.64% | 110,379 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.12% | 110,145 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.08% | 235,662 |
| Feb 25, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 0.56% | 138,896 |
| Feb 24, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.27% | 336,813 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.45% | 156,617 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.45% | 137,758 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.85% | 86,636 |
| Feb 18, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 6.67% | 313,449 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.42% | 140,885 |
| Feb 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.68% | 158,237 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.83% | 370,887 |
| Feb 11, 2026 | 0.17 | 0.21 | 0.16 | 0.18 | 0.18 | 4.70% | 2,759,990 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.23% | 196,926 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.28% | 260,430 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.92% | 265,391 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.48% | 320,551 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.71% | 210,076 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.44% | 534,871 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.54% | 364,850 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -9.08% | 634,916 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.96% | 669,769 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 306,346 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -3.38% | 492,282 |
| Jan 26, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 6.54% | 1,178,703 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.87% | 573,768 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.95% | 664,714 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.87% | 428,050 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.84% | 611,334 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.37% | 710,360 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.99% | 1,044,601 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.18% | 765,151 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.54% | 1,059,950 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.15% | 1,303,912 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.72% | 1,119,225 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.20 | 0.25 | 0.25 | -12.10% | 3,100,452 |
| Jan 7, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.63% | 4,142,520 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.22% | 1,954,729 |
| Jan 5, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | -3.67% | 6,035,347 |
| Jan 2, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 9.85% | 28,506,219 |
| Dec 31, 2025 | 0.29 | 0.37 | 0.26 | 0.27 | 0.27 | 40.77% | 269,549,676 |