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