5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-57.14%
6 MONTH PERFORMANCE
-84.87%
YEAR-TO-DATE PERFORMANCE
-34.09%
1 YEAR PERFORMANCE
-91.47%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.16 | $0.18 (10.56%) | $0.18 | $0.16 | 158.37 K | $21.73 M |
| 02/12/2026 | $0.18 | $0.17 (-4.34%) | $0.18 | $0.16 | 371.32 K | $20.56 M |
| 02/11/2026 | $0.17 | $0.18 (6.61%) | $0.21 | $0.16 | 2.80 M | $21.61 M |
| 02/10/2026 | $0.17 | $0.17 (-0.36%) | $0.18 | $0.17 | 257.02 K | $20.63 M |
| 02/09/2026 | $0.17 | $0.17 (3.09%) | $0.18 | $0.16 | 263.44 K | $20.89 M |
| 02/06/2026 | $0.16 | $0.16 (4.84%) | $0.17 | $0.16 | 274.54 K | $20.23 M |
| 02/05/2026 | $0.17 | $0.16 (-7.44%) | $0.17 | $0.16 | 348.60 K | $19.10 M |
| 02/04/2026 | $0.17 | $0.17 (-1.79%) | $0.17 | $0.16 | 228.94 K | $20.87 M |
| 02/03/2026 | $0.17 | $0.18 (3.06%) | $0.18 | $0.17 | 540.52 K | $21.90 M |
| 02/02/2026 | $0.17 | $0.17 (0.3%) | $0.17 | $0.16 | 366.91 K | $20.77 M |
| 01/30/2026 | $0.18 | $0.17 (-7.48%) | $0.19 | $0.16 | 714.42 K | $20.66 M |
| 01/29/2026 | $0.20 | $0.19 (-6.09%) | $0.20 | $0.18 | 705.90 K | $22.72 M |
| 01/28/2026 | $0.20 | $0.20 (1.98%) | $0.21 | $0.20 | 310.50 K | $24.69 M |
| 01/27/2026 | $0.22 | $0.20 (-7.41%) | $0.22 | $0.19 | 499.25 K | $24.57 M |
| 01/26/2026 | $0.19 | $0.21 (6.7%) | $0.21 | $0.18 | 1.20 M | $25.43 M |
| 01/23/2026 | $0.19 | $0.19 (2.21%) | $0.20 | $0.19 | 592.34 K | $23.87 M |
| 01/22/2026 | $0.19 | $0.20 (5.55%) | $0.20 | $0.18 | 2.21 M | $24.07 M |
| 01/21/2026 | $0.18 | $0.19 (4.58%) | $0.19 | $0.17 | 476.14 K | $22.72 M |
| 01/20/2026 | $0.19 | $0.17 (-8.89%) | $0.19 | $0.17 | 639.34 K | $21.26 M |
| 01/16/2026 | $0.20 | $0.19 (-4.29%) | $0.21 | $0.19 | 766.51 K | $23.58 M |
| 01/15/2026 | $0.20 | $0.20 (2.42%) | $0.21 | $0.19 | 1.07 M | $24.92 M |
| 01/14/2026 | $0.19 | $0.20 (4.51%) | $0.20 | $0.19 | 812.60 K | $24.20 M |
| 01/13/2026 | $0.20 | $0.19 (-8.54%) | $0.21 | $0.19 | 1.12 M | $23.01 M |
| 01/12/2026 | $0.23 | $0.20 (-9.02%) | $0.23 | $0.20 | 1.35 M | $25.15 M |
| 01/09/2026 | $0.24 | $0.23 (-3.56%) | $0.24 | $0.22 | 1.14 M | $28.31 M |
| 01/08/2026 | $0.27 | $0.25 (-8.82%) | $0.27 | $0.20 | 3.13 M | $30.35 M |
| 01/07/2026 | $0.27 | $0.28 (2.7%) | $0.29 | $0.27 | 4.65 M | $34.53 M |
| 01/06/2026 | $0.28 | $0.27 (-1.08%) | $0.29 | $0.27 | 2.17 M | $33.64 M |
| 01/05/2026 | $0.28 | $0.29 (3.21%) | $0.30 | $0.27 | 6.09 M | $35.50 M |
| 01/02/2026 | $0.28 | $0.30 (5.45%) | $0.32 | $0.27 | 29.09 M | $36.85 M |
| 12/31/2025 | $0.29 | $0.27 (-6.47%) | $0.37 | $0.26 | 272.11 M | $33.54 M |
| 12/30/2025 | $0.22 | $0.19 (-11.82%) | $0.23 | $0.18 | 7.12 M | $23.83 M |
| 12/29/2025 | $0.30 | $0.23 (-23.67%) | $0.30 | $0.22 | 10.80 M | $28.13 M |
| 12/26/2025 | $0.33 | $0.32 (-4.34%) | $0.42 | $0.29 | 181.01 M | $38.69 M |
| 12/24/2025 | $0.21 | $0.26 (24.57%) | $0.34 | $0.20 | 307.51 M | $31.44 M |
| 12/23/2025 | $0.26 | $0.17 (-33.6%) | $0.49 | $0.10 | 73.50 M | $21.04 M |
| 12/22/2025 | $0.27 | $0.26 (-3.37%) | $0.28 | $0.26 | 100.80 K | $31.65 M |
| 12/19/2025 | $0.27 | $0.27 (-0.8%) | $0.28 | $0.26 | 261.25 K | $33.42 M |
| 12/18/2025 | $0.29 | $0.28 (-3.35%) | $0.30 | $0.27 | 217.80 K | $34.74 M |
| 12/17/2025 | $0.33 | $0.30 (-9.29%) | $0.34 | $0.28 | 185.70 K | $37.06 M |
| 12/16/2025 | $0.32 | $0.34 (8.13%) | $0.34 | $0.31 | 87.20 K | $41.83 M |
| 12/15/2025 | $0.34 | $0.33 (-3.79%) | $0.34 | $0.31 | 118.10 K | $40.57 M |
| 12/12/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.33 | 142.06 K | $41.76 M |
| 12/11/2025 | $0.34 | $0.35 (1.71%) | $0.36 | $0.34 | 127.80 K | $42.99 M |
| 12/10/2025 | $0.35 | $0.34 (-1.46%) | $0.36 | $0.34 | 100.70 K | $42.25 M |
| 12/09/2025 | $0.36 | $0.36 (-0.29%) | $0.37 | $0.35 | 281.30 K | $44.21 M |
| 12/08/2025 | $0.38 | $0.36 (-6.01%) | $0.41 | $0.35 | 270.84 K | $44.21 M |
| 12/05/2025 | $0.40 | $0.38 (-3.34%) | $0.41 | $0.36 | 279.10 K | $46.92 M |
| 12/04/2025 | $0.39 | $0.41 (5.18%) | $0.41 | $0.38 | 48.50 K | $50.38 M |
| 12/03/2025 | $0.42 | $0.39 (-5.81%) | $0.42 | $0.38 | 150.10 K | $48.15 M |
| 12/02/2025 | $0.39 | $0.42 (7.59%) | $0.42 | $0.39 | 35.48 K | $51.54 M |
| 12/01/2025 | $0.30 | $0.40 (31.15%) | $0.40 | $0.30 | 121.44 K | $48.97 M |
| 11/28/2025 | $0.39 | $0.41 (6.11%) | $0.41 | $0.39 | 35.42 K | $50.36 M |
| 11/26/2025 | $0.39 | $0.40 (3.06%) | $0.40 | $0.39 | 24.37 K | $48.86 M |
| 11/25/2025 | $0.44 | $0.41 (-6.88%) | $0.44 | $0.38 | 103.42 K | $49.87 M |
| 11/24/2025 | $0.37 | $0.40 (7.59%) | $0.44 | $0.37 | 340.70 K | $48.90 M |
| 11/21/2025 | $0.38 | $0.37 (-3.85%) | $0.41 | $0.35 | 85.20 K | $44.83 M |
| 11/20/2025 | $0.41 | $0.38 (-7.53%) | $0.42 | $0.36 | 61.64 K | $46.18 M |
| 11/19/2025 | $0.39 | $0.40 (1.61%) | $0.40 | $0.37 | 75.11 K | $48.76 M |
| 11/18/2025 | $0.40 | $0.39 (-2.08%) | $0.42 | $0.38 | 69.84 K | $47.99 M |
| 11/17/2025 | $0.44 | $0.42 (-5.13%) | $0.44 | $0.41 | 38.75 K | $51.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
