Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.1630
-0.0024 (-1.45%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.45% | 191,860 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.88% | 116,558 |
| Jun 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 92,075 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -1.07% | 344,165 |
| Jun 8, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 7.23% | 393,568 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.43% | 126,145 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.97% | 214,785 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.41% | 239,721 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.04% | 290,914 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.94% | 554,982 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.36% | 306,055 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 694,768 |
| May 27, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 5,619,454 |
| May 26, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -5.30% | 848,063 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.76% | 170,722 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.02% | 207,808 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.09% | 180,446 |
| 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 |