Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.1566
+0.0047 (3.09%)
At close: May 20, 2026, 4:00 PM EDT
0.1566
0.00 (0.00%)
After-hours: May 20, 2026, 4:10 PM EDT
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | - | 4.67% | 173,995 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.98% | 68,256 |
| May 18, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 13.40% | 449,058 |
| May 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.76% | 278,919 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.14% | 116,891 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.55% | 119,426 |
| May 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.36% | 194,854 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.09% | 238,757 |
| May 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.76% | 292,049 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.89% | 317,520 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.42% | 233,391 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.91% | 99,141 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.43% | 156,553 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.19% | 164,045 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.03% | 89,624 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 203,494 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.78% | 163,289 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.72% | 552,885 |
| Apr 24, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.00% | 302,421 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.75% | 450,482 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 521,844 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.59% | 456,495 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.72% | 230,082 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.24% | 204,169 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 388,449 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.64% | 305,723 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.98% | 125,522 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 223,335 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.03% | 189,467 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -3.45% | 565,246 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -0.93% | 766,593 |
| Apr 7, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 18.87% | 2,621,034 |
| Apr 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.18% | 141,232 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.06% | 101,173 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.77% | 257,369 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.45% | 179,630 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.46% | 132,296 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.79% | 182,746 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 41,465 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -0.68% | 248,929 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.52% | 118,717 |
| Mar 23, 2026 | 0.15 | 0.17 | 0.11 | 0.16 | 0.16 | -2.39% | 390,889 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.71% | 147,424 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.16% | 279,188 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.05% | 128,487 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.16% | 260,121 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.35% | 583,546 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.13% | 79,021 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.29% | 126,383 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 2.13% | 89,514 |