Northann Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.18	0.19	0.17	0.19	0.19	6.87%	428,050
Jan 20, 2026	0.19	0.19	0.17	0.17	0.17	-9.84%	611,334
Jan 16, 2026	0.20	0.21	0.19	0.19	0.19	-5.37%	710,360
Jan 15, 2026	0.20	0.21	0.19	0.20	0.20	2.99%	1,044,601
Jan 14, 2026	0.19	0.20	0.19	0.20	0.20	5.18%	765,151
Jan 13, 2026	0.20	0.21	0.19	0.19	0.19	-8.54%	1,059,950
Jan 12, 2026	0.23	0.23	0.20	0.20	0.20	-11.15%	1,303,912
Jan 9, 2026	0.24	0.24	0.22	0.23	0.23	-6.72%	1,119,225
Jan 8, 2026	0.27	0.27	0.20	0.25	0.25	-12.10%	3,100,452
Jan 7, 2026	0.27	0.29	0.27	0.28	0.28	2.63%	4,142,520
Jan 6, 2026	0.28	0.29	0.27	0.27	0.27	-5.22%	1,954,729
Jan 5, 2026	0.28	0.30	0.27	0.29	0.29	-3.67%	6,035,347
Jan 2, 2026	0.28	0.32	0.27	0.30	0.30	9.85%	28,506,219
Dec 31, 2025	0.29	0.37	0.26	0.27	0.27	40.77%	269,549,676
Dec 30, 2025	0.22	0.23	0.18	0.19	0.19	-15.28%	6,467,329
Dec 29, 2025	0.30	0.30	0.22	0.23	0.23	-27.30%	9,571,177
Dec 26, 2025	0.33	0.42	0.29	0.32	0.32	23.05%	179,149,423
Dec 24, 2025	0.21	0.34	0.20	0.26	0.26	49.45%	289,830,152
Dec 23, 2025	0.26	0.49	0.10	0.17	0.17	-33.53%	68,955,269
Dec 22, 2025	0.27	0.28	0.26	0.26	0.26	-5.29%	100,647
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