Northann Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.27	0.28	0.26	0.27	0.27	-3.78%	258,495
Dec 18, 2025	0.29	0.30	0.27	0.28	0.28	-6.26%	217,782
Dec 17, 2025	0.33	0.34	0.28	0.30	0.30	-11.42%	185,652
Dec 16, 2025	0.32	0.34	0.31	0.34	0.34	3.12%	87,190
Dec 15, 2025	0.34	0.34	0.31	0.33	0.33	-2.85%	118,055
Dec 12, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	142,062
Dec 11, 2025	0.34	0.36	0.34	0.35	0.35	1.74%	127,784
Dec 10, 2025	0.35	0.36	0.34	0.34	0.34	-4.42%	100,655
Dec 9, 2025	0.36	0.37	0.35	0.36	0.36	-	281,280
Dec 8, 2025	0.38	0.41	0.35	0.36	0.36	-5.79%	270,841
Dec 5, 2025	0.40	0.41	0.36	0.38	0.38	-6.87%	279,084
Dec 4, 2025	0.39	0.41	0.38	0.41	0.41	4.64%	48,470
Dec 3, 2025	0.42	0.42	0.38	0.39	0.39	-6.58%	150,099
Dec 2, 2025	0.39	0.42	0.39	0.42	0.42	5.24%	35,476
Dec 1, 2025	0.30	0.40	0.30	0.40	0.40	-2.76%	121,444
Nov 28, 2025	0.39	0.41	0.39	0.41	0.41	3.07%	35,424
Nov 26, 2025	0.39	0.40	0.39	0.40	0.40	-2.02%	24,369
Nov 25, 2025	0.44	0.44	0.38	0.41	0.41	1.98%	103,423
Nov 24, 2025	0.37	0.44	0.37	0.40	0.40	9.07%	340,671
Nov 21, 2025	0.38	0.41	0.35	0.37	0.37	-2.93%	85,179
Nov 20, 2025	0.41	0.42	0.36	0.38	0.38	-5.29%	61,639
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