Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.1435
+0.0015 (1.06%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.06% | 99,665 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.77% | 256,380 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.45% | 179,628 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.46% | 131,858 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.79% | 177,110 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 41,463 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -0.68% | 247,258 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.52% | 103,451 |
| Mar 23, 2026 | 0.15 | 0.17 | 0.11 | 0.16 | 0.16 | -2.39% | 390,888 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.71% | 147,104 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.16% | 213,742 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.05% | 128,258 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.16% | 256,786 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.35% | 581,318 |
| 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 |