5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-36.51%
3 MONTH PERFORMANCE
-69.18%
6 MONTH PERFORMANCE
-87.10%
YEAR-TO-DATE PERFORMANCE
-26.77%
1 YEAR PERFORMANCE
-91.63%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $0.22 | $0.20 (-7.5%) | $0.22 | $0.19 | 406.97 K | $24.20 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 |
| 11/14/2025 | $0.42 | $0.42 (0%) | $0.44 | $0.41 | 36.70 K | $51.59 M |
| 11/13/2025 | $0.45 | $0.45 (-0.22%) | $0.47 | $0.44 | 63.51 K | $55.03 M |
| 11/12/2025 | $0.47 | $0.47 (-1.27%) | $0.48 | $0.46 | 54.70 K | $57.24 M |
| 11/11/2025 | $0.46 | $0.48 (5.17%) | $0.50 | $0.46 | 53.00 K | $46.20 M |
| 11/10/2025 | $0.48 | $0.48 (-0.63%) | $0.50 | $0.46 | 42.74 K | $45.35 M |
| 11/07/2025 | $0.50 | $0.48 (-3.85%) | $0.50 | $0.44 | 161.35 K | $45.54 M |
| 11/06/2025 | $0.55 | $0.51 (-8.51%) | $0.55 | $0.49 | 213.80 K | $48.30 M |
| 11/05/2025 | $0.52 | $0.56 (6.83%) | $0.56 | $0.52 | 70.95 K | $53.17 M |
| 11/04/2025 | $0.58 | $0.52 (-9.7%) | $0.58 | $0.52 | 288.94 K | $49.93 M |
| 11/03/2025 | $0.60 | $0.60 (-1.22%) | $0.60 | $0.57 | 102.04 K | $56.99 M |
| 10/31/2025 | $0.57 | $0.60 (4.13%) | $0.60 | $0.56 | 64.96 K | $56.99 M |
| 10/30/2025 | $0.58 | $0.56 (-2.87%) | $0.58 | $0.55 | 137.60 K | $53.35 M |
| 10/29/2025 | $0.61 | $0.58 (-3.98%) | $0.64 | $0.57 | 176.99 K | $55.71 M |
| 10/28/2025 | $0.64 | $0.63 (-2.02%) | $0.67 | $0.62 | 164.50 K | $59.82 M |
| 10/27/2025 | $0.65 | $0.65 (0.57%) | $0.68 | $0.64 | 140.00 K | $61.96 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.
