Northann Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.39	0.41	0.39	0.41	0.41	3.07%	33,618
Nov 26, 2025	0.39	0.40	0.39	0.40	0.40	-2.02%	24,250
Nov 25, 2025	0.44	0.44	0.38	0.41	0.41	1.98%	102,945
Nov 24, 2025	0.37	0.44	0.37	0.40	0.40	9.07%	340,521
Nov 21, 2025	0.38	0.41	0.35	0.37	0.37	-2.93%	84,933
Nov 20, 2025	0.41	0.42	0.36	0.38	0.38	-5.29%	51,289
Nov 19, 2025	0.39	0.40	0.37	0.40	0.40	1.61%	75,107
Nov 18, 2025	0.40	0.42	0.38	0.39	0.39	-6.19%	69,843
Nov 17, 2025	0.44	0.44	0.41	0.42	0.42	-0.83%	38,747
Nov 14, 2025	0.42	0.44	0.41	0.42	0.42	-6.25%	36,663
Nov 13, 2025	0.45	0.47	0.44	0.45	0.45	-3.86%	63,510
Nov 12, 2025	0.47	0.48	0.46	0.47	0.47	-3.68%	54,703
Nov 11, 2025	0.46	0.50	0.46	0.48	0.48	1.85%	52,971
Nov 10, 2025	0.48	0.50	0.46	0.48	0.48	-0.42%	42,744
Nov 7, 2025	0.50	0.50	0.44	0.48	0.48	-5.77%	161,349
Nov 6, 2025	0.55	0.55	0.49	0.51	0.51	-9.12%	213,776
Nov 5, 2025	0.52	0.56	0.52	0.56	0.56	6.60%	70,950
Nov 4, 2025	0.58	0.58	0.52	0.52	0.52	-12.48%	288,941
Nov 3, 2025	0.60	0.60	0.57	0.60	0.60	-	102,041
Oct 31, 2025	0.57	0.60	0.56	0.60	0.60	6.84%	64,957
Oct 30, 2025	0.58	0.58	0.55	0.56	0.56	-4.25%	137,567
Oct 29, 2025	0.61	0.64	0.57	0.58	0.58	-6.86%	176,988
Oct 28, 2025	0.64	0.67	0.62	0.63	0.63	-3.45%	164,478
Oct 27, 2025	0.65	0.68	0.64	0.65	0.65	-3.81%	139,956
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%	494,543
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