Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.6747
+0.0429 (6.79%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.63 | 0.70 | 0.63 | 0.67 | 0.67 | 6.79% | 114,629 |
| Oct 23, 2025 | 0.62 | 0.65 | 0.59 | 0.63 | 0.63 | 0.30% | 89,892 |
| Oct 22, 2025 | 0.63 | 0.68 | 0.60 | 0.63 | 0.63 | -1.11% | 123,174 |
| Oct 21, 2025 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -2.15% | 62,317 |
| Oct 20, 2025 | 0.64 | 0.69 | 0.62 | 0.65 | 0.65 | 2.04% | 145,395 |
| Oct 17, 2025 | 0.67 | 0.69 | 0.61 | 0.64 | 0.64 | -8.12% | 203,370 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -6.16% | 97,898 |
| Oct 15, 2025 | 0.72 | 0.74 | 0.69 | 0.74 | 0.74 | -0.19% | 248,690 |
| Oct 14, 2025 | 0.75 | 0.76 | 0.70 | 0.74 | 0.74 | -3.95% | 261,639 |
| Oct 13, 2025 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -5.84% | 218,338 |
| Oct 10, 2025 | 0.83 | 0.85 | 0.77 | 0.82 | 0.82 | -4.61% | 246,142 |
| Oct 9, 2025 | 0.92 | 0.95 | 0.77 | 0.86 | 0.86 | -7.69% | 383,637 |
| Oct 8, 2025 | 0.97 | 1.06 | 0.90 | 0.93 | 0.93 | -7.18% | 464,845 |
| Oct 7, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.92% | 263,532 |
| Oct 6, 2025 | 0.99 | 1.03 | 0.92 | 0.96 | 0.96 | -5.91% | 412,029 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.68% | 233,817 |
| Oct 2, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -1.04% | 89,075 |
| Oct 1, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 2.23% | 168,554 |
| Sep 30, 2025 | 0.94 | 1.06 | 0.94 | 1.03 | 1.03 | 9.41% | 317,736 |
| Sep 29, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -5.45% | 203,496 |
| Sep 26, 2025 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -8.14% | 365,321 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.06 | 1.09 | 1.09 | -22.37% | 725,070 |
| Sep 24, 2025 | 1.43 | 1.49 | 1.37 | 1.40 | 1.40 | 1.08% | 333,638 |
| Sep 23, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 2.98% | 303,558 |
| Sep 22, 2025 | 1.17 | 1.41 | 1.17 | 1.34 | 1.34 | -12.33% | 415,167 |
| Sep 19, 2025 | 1.45 | 1.53 | 1.30 | 1.53 | 1.53 | 10.13% | 659,461 |
| Sep 18, 2025 | 1.22 | 1.42 | 1.22 | 1.39 | 1.39 | 12.80% | 1,065,293 |
| Sep 17, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -4.04% | 136,318 |
| Sep 16, 2025 | 1.23 | 1.34 | 1.22 | 1.29 | 1.29 | 5.76% | 263,605 |
| Sep 15, 2025 | 1.20 | 1.23 | 1.15 | 1.22 | 1.22 | 0.16% | 101,187 |
| Sep 12, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 3.85% | 130,004 |
| Sep 11, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | -0.51% | 100,566 |
| Sep 10, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | -0.59% | 119,045 |
| Sep 9, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | -0.76% | 123,009 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.59% | 134,253 |
| Sep 5, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | -0.67% | 213,127 |
| Sep 4, 2025 | 1.18 | 1.21 | 1.13 | 1.19 | 1.19 | -3.87% | 521,369 |
| Sep 3, 2025 | 1.28 | 1.30 | 1.14 | 1.24 | 1.24 | -1.82% | 710,414 |
| Sep 2, 2025 | 1.10 | 1.28 | 1.10 | 1.26 | 1.26 | 15.34% | 898,070 |
| Aug 29, 2025 | 1.12 | 1.18 | 1.08 | 1.10 | 1.10 | -2.93% | 182,038 |
| Aug 28, 2025 | 1.12 | 1.23 | 1.11 | 1.13 | 1.13 | 4.25% | 447,897 |
| Aug 27, 2025 | 1.15 | 1.18 | 1.08 | 1.08 | 1.08 | -5.50% | 84,850 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -1.12% | 94,267 |
| Aug 25, 2025 | 1.07 | 1.20 | 1.07 | 1.16 | 1.16 | 8.02% | 116,733 |
| Aug 22, 2025 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | 1.80% | 107,608 |
| Aug 21, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -0.66% | 112,423 |
| Aug 20, 2025 | 1.17 | 1.19 | 1.04 | 1.06 | 1.06 | -11.81% | 278,033 |
| Aug 19, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.36% | 107,386 |
| Aug 18, 2025 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 3.27% | 93,413 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.61% | 71,622 |