-
5 DAY PERFORMANCE
+9.93% -
1 MONTH PERFORMANCE
+76.89% -
3 MONTH PERFORMANCE
+48.77% -
6 MONTH PERFORMANCE
-14.92% -
YEAR-TO-DATE PERFORMANCE
-78.52% -
1 YEAR PERFORMANCE
-96.66%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.28 | $0.30 (7.6%) | $0.32 | $0.28 | 947,344 | $7.29 M |
| 11/21/2024 | $0.27 | $0.28 (4.11%) | $0.29 | $0.27 | 445,814 | $6.82 M |
| 11/20/2024 | $0.29 | $0.28 (-4.55%) | $0.30 | $0.27 | 1.13 M | $6.72 M |
| 11/19/2024 | $0.29 | $0.29 (0.38%) | $0.31 | $0.28 | 2.56 M | $7.07 M |
| 11/18/2024 | $0.28 | $0.30 (6.62%) | $0.39 | $0.28 | 12.34 M | $7.27 M |
| 11/15/2024 | $0.23 | $0.27 (17.39%) | $0.37 | $0.22 | 22.41 M | $6.19 M |
| 11/14/2024 | $0.24 | $0.23 (-3.8%) | $0.26 | $0.23 | 879,300 | $5.33 M |
| 11/13/2024 | $0.30 | $0.24 (-18.06%) | $0.32 | $0.24 | 1.66 M | $5.60 M |
| 11/12/2024 | $0.37 | $0.30 (-19.47%) | $0.39 | $0.30 | 2.61 M | $6.85 M |
| 11/11/2024 | $0.30 | $0.40 (31.49%) | $0.40 | $0.28 | 6.31 M | $9.05 M |
| 11/08/2024 | $0.63 | $0.33 (-46.98%) | $0.69 | $0.30 | 314.45 M | $7.65 M |
| 11/07/2024 | $0.20 | $0.22 (11.64%) | $0.23 | $0.20 | 19.44 M | $5.14 M |
| 11/06/2024 | $0.20 | $0.20 (2.5%) | $0.22 | $0.20 | 390,812 | $4.61 M |
| 11/05/2024 | $0.19 | $0.20 (5.54%) | $0.20 | $0.18 | 75,200 | $4.49 M |
| 11/04/2024 | $0.21 | $0.19 (-9.29%) | $0.21 | $0.18 | 274,018 | $4.36 M |
| 11/01/2024 | $0.20 | $0.22 (11.95%) | $0.25 | $0.19 | 1.43 M | $5.13 M |
| 10/31/2024 | $0.19 | $0.19 (2.11%) | $0.20 | $0.18 | 96,738 | $4.45 M |
| 10/30/2024 | $0.20 | $0.20 (-0.1%) | $0.20 | $0.18 | 55,742 | $4.51 M |
| 10/29/2024 | $0.20 | $0.19 (-5.61%) | $0.21 | $0.18 | 315,700 | $4.35 M |
| 10/28/2024 | $0.19 | $0.21 (7.36%) | $0.21 | $0.18 | 1.32 M | $4.78 M |
| 10/25/2024 | $0.19 | $0.18 (-5.32%) | $0.19 | $0.17 | 83,634 | $4.08 M |
| 10/24/2024 | $0.18 | $0.18 (0.06%) | $0.18 | $0.17 | 56,605 | $4.14 M |
| 10/23/2024 | $0.19 | $0.18 (-3.76%) | $0.19 | $0.18 | 29,922 | $4.10 M |
| 10/22/2024 | $0.18 | $0.18 (1.09%) | $0.18 | $0.17 | 62,526 | $4.24 M |
| 10/21/2024 | $0.19 | $0.18 (-1.93%) | $0.19 | $0.17 | 85,715 | $4.19 M |
| 10/18/2024 | $0.19 | $0.18 (-3.48%) | $0.19 | $0.17 | 67,963 | $4.14 M |
| 10/17/2024 | $0.18 | $0.18 (1.29%) | $0.19 | $0.17 | 67,503 | $4.13 M |
| 10/16/2024 | $0.17 | $0.18 (8.54%) | $0.19 | $0.17 | 377,500 | $4.19 M |
| 10/15/2024 | $0.17 | $0.17 (-1.11%) | $0.17 | $0.17 | 1.05 M | $3.86 M |
| 10/14/2024 | $0.16 | $0.17 (5.51%) | $0.17 | $0.16 | 52,600 | $3.91 M |
| 10/11/2024 | $0.17 | $0.17 (1.82%) | $0.18 | $0.16 | 105,100 | $3.85 M |
| 10/10/2024 | $0.17 | $0.17 (-1.18%) | $0.18 | $0.16 | 105,644 | $3.85 M |
| 10/09/2024 | $0.17 | $0.17 (-2.35%) | $0.18 | $0.17 | 50,499 | $3.90 M |
| 10/08/2024 | $0.17 | $0.17 (2.23%) | $0.18 | $0.17 | 68,953 | $3.99 M |
| 10/07/2024 | $0.17 | $0.17 (1.79%) | $0.17 | $0.17 | 99,900 | $3.90 M |
| 10/04/2024 | $0.17 | $0.17 (1.49%) | $0.17 | $0.17 | 68,575 | $3.90 M |
| 10/03/2024 | $0.17 | $0.17 (0.12%) | $0.17 | $0.17 | 46,358 | $3.84 M |
| 10/02/2024 | $0.17 | $0.17 (-4.29%) | $0.18 | $0.17 | 51,000 | $3.84 M |
| 10/01/2024 | $0.18 | $0.17 (-2.78%) | $0.18 | $0.17 | 90,324 | $4.01 M |
| 09/30/2024 | $0.17 | $0.18 (5.32%) | $0.18 | $0.17 | 143,160 | $4.12 M |
| 09/27/2024 | $0.18 | $0.18 (-0.56%) | $0.18 | $0.17 | 93,544 | $4.03 M |
| 09/26/2024 | $0.18 | $0.18 (-1.22%) | $0.20 | $0.17 | 328,730 | $4.01 M |
| 09/25/2024 | $0.16 | $0.17 (4.94%) | $0.18 | $0.16 | 19,406 | $3.90 M |
| 09/24/2024 | $0.16 | $0.17 (8.16%) | $0.18 | $0.16 | 80,036 | $3.97 M |
| 09/23/2024 | $0.17 | $0.17 (-4.37%) | $0.18 | $0.17 | 163,876 | $3.81 M |
| 09/20/2024 | $0.21 | $0.17 (-15.49%) | $0.21 | $0.17 | 137,546 | $3.99 M |
| 09/19/2024 | $0.18 | $0.18 (2.22%) | $0.19 | $0.17 | 171,200 | $4.22 M |
| 09/18/2024 | $0.17 | $0.17 (-1.73%) | $0.17 | $0.17 | 26,111 | $3.92 M |
| 09/17/2024 | $0.18 | $0.17 (-5.57%) | $0.18 | $0.17 | 32,039 | $3.84 M |
| 09/16/2024 | $0.17 | $0.17 (0.87%) | $0.18 | $0.17 | 116,800 | $4.01 M |
| 09/13/2024 | $0.17 | $0.17 (-0.53%) | $0.18 | $0.17 | 75,300 | $3.87 M |
| 09/12/2024 | $0.17 | $0.18 (0.03%) | $0.18 | $0.17 | 136,928 | $4.01 M |
| 09/11/2024 | $0.16 | $0.18 (9.37%) | $0.18 | $0.16 | 185,300 | $4.01 M |
| 09/10/2024 | $0.18 | $0.17 (-3.5%) | $0.18 | $0.16 | 87,021 | $3.91 M |
| 09/09/2024 | $0.17 | $0.17 (0%) | $0.18 | $0.17 | 135,100 | $3.90 M |
| 09/06/2024 | $0.18 | $0.17 (-5.89%) | $0.18 | $0.17 | 27,300 | $3.88 M |
| 09/05/2024 | $0.18 | $0.18 (-2.22%) | $0.18 | $0.17 | 90,522 | $4.03 M |
| 09/04/2024 | $0.17 | $0.17 (0.54%) | $0.17 | $0.17 | 79,338 | $3.81 M |
| 09/03/2024 | $0.17 | $0.17 (-1.68%) | $0.19 | $0.17 | 85,100 | $3.90 M |
| 08/30/2024 | $0.17 | $0.17 (2.15%) | $0.17 | $0.15 | 279,100 | $3.97 M |
| 08/29/2024 | $0.19 | $0.17 (-10.28%) | $0.20 | $0.17 | 509,800 | $3.92 M |
| 08/28/2024 | $0.20 | $0.20 (-1.9%) | $0.26 | $0.19 | 1.69 M | $4.50 M |
| 08/27/2024 | $0.23 | $0.21 (-9.01%) | $0.23 | $0.20 | 168,300 | $4.88 M |
| 08/26/2024 | $0.22 | $0.21 (-1.02%) | $0.23 | $0.21 | 46,041 | $4.90 M |