Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.2600
-1.0900 (-80.74%)
At close: Jun 6, 2025, 4:00 PM
0.3250
+0.0650 (25.00%)
After-hours: Jun 6, 2025, 7:33 PM EDT
Northann Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 2, 2025 | 0.92 | 0.96 | 0.83 | 0.95 | 0.95 | 1.50% | 122,185 |
May 30, 2025 | 0.84 | 0.97 | 0.77 | 0.94 | 0.94 | 12.76% | 193,665 |
May 29, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -2.35% | 67,156 |
May 28, 2025 | 0.84 | 0.87 | 0.77 | 0.85 | 0.85 | -0.01% | 192,194 |
May 27, 2025 | 1.00 | 1.00 | 0.81 | 0.85 | 0.85 | -10.87% | 427,005 |
May 23, 2025 | 0.92 | 1.03 | 0.85 | 0.95 | 0.95 | 3.11% | 884,884 |
May 22, 2025 | 0.71 | 0.95 | 0.71 | 0.93 | 0.93 | 29.44% | 1,630,187 |
May 21, 2025 | 0.64 | 0.73 | 0.63 | 0.71 | 0.71 | 16.96% | 480,235 |
May 20, 2025 | 0.58 | 0.69 | 0.58 | 0.61 | 0.61 | -3.28% | 189,113 |
May 19, 2025 | 0.61 | 0.77 | 0.57 | 0.63 | 0.63 | 7.05% | 2,052,453 |
May 16, 2025 | 0.49 | 0.60 | 0.49 | 0.59 | 0.59 | 18.26% | 327,611 |
May 15, 2025 | 0.63 | 0.64 | 0.50 | 0.50 | 0.50 | -21.81% | 3,620,161 |
May 14, 2025 | 0.55 | 0.70 | 0.52 | 0.64 | 0.64 | 2.01% | 3,093,366 |
May 13, 2025 | 0.43 | 0.77 | 0.41 | 0.63 | 0.63 | 47.20% | 138,786,474 |
May 12, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6.22% | 84,666 |
May 9, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -3.17% | 246,407 |
May 8, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | -0.19% | 150,071 |
May 7, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | 2.48% | 1,651,195 |
May 6, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | 3.03% | 426,606 |
May 5, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 2.32% | 85,391 |
May 2, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -1.49% | 125,855 |
May 1, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | 7.16% | 195,419 |
Apr 30, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.60% | 86,862 |
Apr 29, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -12.38% | 309,818 |
Apr 28, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 7.95% | 922,513 |
Apr 25, 2025 | 0.30 | 0.46 | 0.26 | 0.39 | 0.39 | 32.43% | 5,925,061 |
Apr 24, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 1.55% | 240,346 |
Apr 23, 2025 | 0.27 | 0.31 | 0.24 | 0.29 | 0.29 | 5.80% | 967,110 |
Apr 22, 2025 | 0.21 | 0.29 | 0.20 | 0.27 | 0.27 | 25.16% | 8,512,967 |
Apr 21, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 148,522 |
Apr 17, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.86% | 39,414 |
Apr 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.05% | 51,635 |
Apr 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 14,465 |
Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 97,485 |
Apr 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 70,288 |
Apr 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.84% | 44,864 |
Apr 9, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 8.15% | 834,807 |
Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.25% | 231,897 |
Apr 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.59% | 202,219 |
Apr 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.95% | 59,012 |
Apr 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 483,417 |
Apr 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.44% | 83,170 |
Apr 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.95% | 91,299 |
Mar 31, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.99% | 444,830 |
Mar 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.71% | 43,356 |
Mar 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | 48,206 |