Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.1369
-0.0041 (-2.91%)
At close: Aug 29, 2025, 4:00 PM
0.1500
+0.0131 (9.57%)
After-hours: Aug 29, 2025, 8:00 PM EDT
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.91% | 1,233,033 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.21% | 3,583,176 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.45% | 678,802 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.17% | 754,136 |
| Aug 25, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.06% | 933,868 |
| Aug 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.82% | 860,869 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.68% | 899,384 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.78% | 2,224,268 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.40% | 859,088 |
| Aug 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.29% | 747,307 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 572,981 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.29% | 1,358,855 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.76% | 712,350 |
| Aug 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.96% | 603,857 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.46% | 566,329 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 994,534 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.13% | 594,559 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.53% | 859,609 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.89% | 832,720 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 827,246 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.80% | 1,321,603 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.94% | 1,511,628 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.10% | 1,406,998 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.97% | 808,931 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.45% | 975,335 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.06% | 1,146,655 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.14% | 1,707,290 |
| Jul 23, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 6.32% | 3,913,369 |
| Jul 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.17% | 1,893,862 |
| Jul 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.88% | 2,976,408 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,166,751 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.67% | 1,834,659 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.45% | 1,761,314 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.50% | 696,465 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.45% | 911,704 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.71% | 726,122 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 1,726,273 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.16% | 1,926,430 |
| Jul 8, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.71% | 4,216,418 |
| Jul 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.73% | 2,688,801 |
| Jul 3, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.96% | 10,509,217 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.02% | 23,328,549 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.56% | 1,744,860 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.62% | 2,194,101 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.78% | 1,300,341 |
| Jun 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 3,065,971 |
| Jun 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.04% | 2,968,475 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.68% | 2,824,377 |
| Jun 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.78% | 2,374,846 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -9.30% | 4,393,936 |