Northann Corp. Common Stock (NCL)

Last Price0.2739

Change-0.0151 (-5.22%)

NYSE · Last Trade: Jan 7th, 3:18 AM EST

Historical Prices For Northann Corp. Common Stock (NCL)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	0.28	0.29	0.27	0.27	2,136,337	0.27
1/05/2026	0.28	0.30	0.27	0.29	6,016,226	0.29
1/02/2026	0.28	0.32	0.27	0.30	29,085,795	0.30
12/31/2025	0.29	0.37	0.26	0.27	272,113,195	0.27
12/30/2025	0.22	0.23	0.18	0.19	6,879,573	0.19
12/29/2025	0.30	0.30	0.22	0.23	10,693,278	0.23
12/26/2025	0.33	0.42	0.29	0.32	181,013,809	0.32
12/24/2025	0.21	0.34	0.20	0.26	307,511,160	0.26
12/23/2025	0.26	0.26	0.10	0.17	73,119,168	0.17
12/22/2025	0.27	0.28	0.26	0.26	100,802	0.26
12/19/2025	0.27	0.28	0.26	0.27	261,246	0.27
12/18/2025	0.29	0.30	0.27	0.28	216,609	0.28
12/17/2025	0.33	0.34	0.28	0.30	185,652	0.30
12/16/2025	0.32	0.34	0.31	0.34	85,679	0.34
12/15/2025	0.34	0.34	0.31	0.33	118,054	0.33
12/12/2025	0.35	0.35	0.33	0.34	142,062	0.34
12/11/2025	0.34	0.36	0.34	0.35	127,769	0.35
12/10/2025	0.35	0.36	0.34	0.34	100,655	0.34
12/09/2025	0.36	0.37	0.35	0.36	278,149	0.36
12/08/2025	0.38	0.41	0.35	0.36	270,801	0.36
12/05/2025	0.40	0.41	0.36	0.38	279,084	0.38
12/04/2025	0.39	0.41	0.38	0.41	47,321	0.41
12/03/2025	0.42	0.42	0.38	0.39	148,503	0.39
12/02/2025	0.39	0.42	0.39	0.42	35,356	0.42
12/01/2025	0.30	0.40	0.30	0.40	121,140	0.40
11/28/2025	0.39	0.41	0.39	0.41	35,424	0.41
11/26/2025	0.39	0.40	0.39	0.40	24,369	0.40
11/25/2025	0.44	0.44	0.38	0.41	102,945	0.41
11/24/2025	0.37	0.44	0.36	0.40	340,488	0.40
11/21/2025	0.38	0.41	0.35	0.36	85,179	0.36
11/20/2025	0.41	0.42	0.36	0.38	53,462	0.38
11/19/2025	0.39	0.40	0.37	0.40	74,357	0.40
11/18/2025	0.40	0.41	0.38	0.39	69,812	0.39
11/17/2025	0.44	0.44	0.41	0.42	38,703	0.42
11/14/2025	0.42	0.44	0.41	0.42	36,663	0.42
11/13/2025	0.45	0.47	0.44	0.45	62,566	0.45
11/12/2025	0.47	0.48	0.46	0.47	53,723	0.47
11/11/2025	0.46	0.50	0.46	0.48	52,470	0.48
11/10/2025	0.48	0.50	0.46	0.47	40,286	0.47
11/07/2025	0.50	0.50	0.44	0.48	161,349	0.48
11/06/2025	0.55	0.55	0.49	0.51	202,820	0.51
11/05/2025	0.52	0.56	0.52	0.56	70,754	0.56
11/04/2025	0.58	0.58	0.52	0.52	285,062	0.52
11/03/2025	0.60	0.60	0.57	0.60	101,922	0.60
10/31/2025	0.57	0.60	0.56	0.60	64,957	0.60
10/30/2025	0.58	0.58	0.55	0.56	136,645	0.56
10/29/2025	0.61	0.64	0.57	0.58	176,988	0.58
10/28/2025	0.64	0.67	0.62	0.63	186,788	0.63
10/27/2025	0.65	0.68	0.64	0.65	139,907	0.65
10/24/2025	0.63	0.70	0.63	0.67	114,629	0.67
10/23/2025	0.62	0.65	0.59	0.63	89,892	0.63
10/22/2025	0.63	0.68	0.60	0.63	122,474	0.63
10/21/2025	0.66	0.67	0.62	0.64	61,052	0.64
10/20/2025	0.64	0.69	0.62	0.65	145,395	0.65
10/17/2025	0.67	0.69	0.61	0.64	203,370	0.64
10/16/2025	0.75	0.75	0.67	0.69	95,654	0.69
10/15/2025	0.72	0.74	0.69	0.74	248,610	0.74
10/14/2025	0.75	0.76	0.70	0.74	246,743	0.74
10/13/2025	0.82	0.82	0.75	0.77	215,816	0.77
10/10/2025	0.83	0.85	0.77	0.82	246,142	0.82
10/09/2025	0.92	0.94	0.77	0.86	380,575	0.86
10/08/2025	0.97	1.05	0.90	0.93	494,098	0.93
10/07/2025	0.12	0.13	0.12	0.13	2,070,996	1.00