Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.382
-0.028 (-6.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -6.87% | 276,014 |
| Dec 4, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 4.64% | 45,807 |
| Dec 3, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -6.58% | 147,832 |
| 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% | 119,702 |
| Nov 28, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.07% | 33,618 |
| Nov 26, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -2.02% | 24,250 |
| Nov 25, 2025 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | 1.98% | 102,945 |
| Nov 24, 2025 | 0.37 | 0.44 | 0.37 | 0.40 | 0.40 | 9.07% | 340,521 |
| Nov 21, 2025 | 0.38 | 0.41 | 0.35 | 0.37 | 0.37 | -2.93% | 84,933 |
| Nov 20, 2025 | 0.41 | 0.42 | 0.36 | 0.38 | 0.38 | -5.29% | 51,289 |
| 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 |
| Oct 9, 2025 | 0.92 | 0.95 | 0.77 | 0.86 | 0.86 | -7.69% | 383,637 |
| Oct 8, 2025 | 0.97 | 1.06 | 0.90 | 0.93 | 0.93 | -7.18% | 494,543 |
| Oct 7, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.92% | 263,532 |
| Oct 6, 2025 | 0.99 | 1.03 | 0.92 | 0.96 | 0.96 | -5.91% | 412,029 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.68% | 233,817 |
| Oct 2, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -1.04% | 89,075 |
| Oct 1, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 2.23% | 168,554 |
| Sep 30, 2025 | 0.94 | 1.06 | 0.94 | 1.03 | 1.03 | 9.41% | 317,736 |
| Sep 29, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -5.45% | 203,496 |
| Sep 26, 2025 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -8.14% | 365,321 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.06 | 1.09 | 1.09 | -22.37% | 725,070 |
| Sep 24, 2025 | 1.43 | 1.49 | 1.37 | 1.40 | 1.40 | 1.08% | 333,638 |
| Sep 23, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 2.98% | 303,558 |
| Sep 22, 2025 | 1.17 | 1.41 | 1.17 | 1.34 | 1.34 | -12.33% | 415,167 |
| Sep 19, 2025 | 1.45 | 1.53 | 1.30 | 1.53 | 1.53 | 10.13% | 659,461 |
| Sep 18, 2025 | 1.22 | 1.42 | 1.22 | 1.39 | 1.39 | 12.80% | 1,065,293 |
| Sep 17, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -4.04% | 136,318 |
| Sep 16, 2025 | 1.23 | 1.34 | 1.22 | 1.29 | 1.29 | 5.76% | 263,605 |
| Sep 15, 2025 | 1.20 | 1.23 | 1.15 | 1.22 | 1.22 | 0.16% | 101,187 |
| Sep 12, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 3.85% | 130,004 |
| Sep 11, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | -0.51% | 100,566 |
| Sep 10, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | -0.59% | 119,045 |
| Sep 9, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | -0.76% | 123,009 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.59% | 134,253 |
| Sep 5, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | -0.67% | 213,127 |
| Sep 4, 2025 | 1.18 | 1.21 | 1.13 | 1.19 | 1.19 | -3.87% | 521,369 |
| Sep 3, 2025 | 1.28 | 1.30 | 1.14 | 1.24 | 1.24 | -1.82% | 739,575 |
| Sep 2, 2025 | 1.10 | 1.28 | 1.10 | 1.26 | 1.26 | 15.34% | 898,070 |
| Aug 29, 2025 | 1.12 | 1.18 | 1.08 | 1.10 | 1.10 | -2.93% | 182,038 |
| Aug 28, 2025 | 1.12 | 1.23 | 1.11 | 1.13 | 1.13 | 4.25% | 447,897 |
| Aug 27, 2025 | 1.15 | 1.18 | 1.08 | 1.08 | 1.08 | -5.50% | 84,850 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.14 | -1.12% | 94,267 |
| Aug 25, 2025 | 1.07 | 1.20 | 1.07 | 1.16 | 1.16 | 8.02% | 116,733 |
| Aug 22, 2025 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | 1.80% | 107,608 |
| Aug 21, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -0.66% | 112,423 |
| Aug 20, 2025 | 1.17 | 1.19 | 1.04 | 1.06 | 1.06 | -11.81% | 278,033 |
| Aug 19, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.36% | 107,386 |
| Aug 18, 2025 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 3.27% | 93,413 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.61% | 71,622 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.16 | 1.22 | 1.22 | -3.32% | 169,856 |
| Aug 13, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 0.80% | 89,043 |
| Aug 12, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 0.96% | 75,482 |
| Aug 11, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.43% | 70,791 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | - | 124,316 |
| Aug 7, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | -0.08% | 74,319 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -2.55% | 107,451 |
| Aug 5, 2025 | 1.28 | 1.36 | 1.26 | 1.30 | 1.30 | 1.89% | 104,090 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 0.16% | 103,405 |
| Aug 1, 2025 | 1.32 | 1.35 | 1.24 | 1.27 | 1.27 | -4.80% | 165,200 |
| Jul 31, 2025 | 1.32 | 1.39 | 1.28 | 1.33 | 1.33 | -1.91% | 188,953 |
| Jul 30, 2025 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -7.10% | 175,874 |
| Jul 29, 2025 | 1.52 | 1.54 | 1.42 | 1.46 | 1.46 | -0.95% | 101,116 |
| Jul 28, 2025 | 1.56 | 1.59 | 1.47 | 1.48 | 1.48 | -4.46% | 121,916 |
| Jul 25, 2025 | 1.53 | 1.56 | 1.46 | 1.55 | 1.55 | 2.04% | 143,331 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.49 | 1.52 | 1.52 | -6.13% | 213,411 |
| Jul 23, 2025 | 1.49 | 1.68 | 1.47 | 1.62 | 1.62 | 6.32% | 489,171 |
| Jul 22, 2025 | 1.45 | 1.52 | 1.41 | 1.52 | 1.52 | 4.18% | 236,732 |
| Jul 21, 2025 | 1.43 | 1.51 | 1.37 | 1.46 | 1.46 | 2.82% | 372,051 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | - | 145,843 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.63% | 229,332 |