-
5 DAY PERFORMANCE
-5.55% -
1 MONTH PERFORMANCE
-19.31% -
3 MONTH PERFORMANCE
-36.46% -
6 MONTH PERFORMANCE
-78.52% -
YEAR-TO-DATE PERFORMANCE
-89.26%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $0.16 | $0.16 (2.38%) | $0.17 | $0.16 | 42,269 | |
| 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 |
| 08/23/2024 | $0.22 | $0.22 (-1.96%) | $0.22 | $0.21 | 35,244 | $4.93 M |
| 08/22/2024 | $0.22 | $0.22 (-2.24%) | $0.24 | $0.21 | 33,628 | $5.01 M |
| 08/21/2024 | $0.23 | $0.23 (1.95%) | $0.24 | $0.22 | 84,000 | $5.27 M |
| 08/20/2024 | $0.21 | $0.24 (12.2%) | $0.24 | $0.20 | 99,735 | $5.50 M |
| 08/19/2024 | $0.20 | $0.22 (7.55%) | $0.22 | $0.19 | 44,600 | $4.93 M |
| 08/16/2024 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 76,009 | $4.58 M |
| 08/15/2024 | $0.20 | $0.20 (2.51%) | $0.20 | $0.19 | 71,804 | $4.28 M |
| 08/14/2024 | $0.21 | $0.20 (-2.38%) | $0.21 | $0.20 | 19,400 | $4.30 M |
| 08/13/2024 | $0.21 | $0.20 (-2.93%) | $0.21 | $0.20 | 33,473 | $4.25 M |
| 08/12/2024 | $0.20 | $0.20 (-0.65%) | $0.21 | $0.19 | 60,221 | $4.24 M |
| 08/09/2024 | $0.22 | $0.20 (-8.49%) | $0.22 | $0.20 | 66,432 | $4.24 M |
| 08/08/2024 | $0.20 | $0.20 (-2.29%) | $0.21 | $0.20 | 108,600 | $4.28 M |
| 08/07/2024 | $0.20 | $0.20 (3.15%) | $0.21 | $0.20 | 62,600 | $4.34 M |
| 08/06/2024 | $0.21 | $0.21 (0.91%) | $0.22 | $0.19 | 181,100 | $4.49 M |
| 08/05/2024 | $0.23 | $0.21 (-6.61%) | $0.23 | $0.20 | 171,710 | $4.59 M |
| 08/02/2024 | $0.22 | $0.22 (2.23%) | $0.23 | $0.22 | 99,712 | $4.81 M |
| 08/01/2024 | $0.23 | $0.23 (-1.5%) | $0.24 | $0.23 | 114,544 | $4.91 M |
| 07/31/2024 | $0.23 | $0.24 (2.56%) | $0.25 | $0.23 | 18,608 | $5.13 M |
| 07/30/2024 | $0.25 | $0.25 (-1.8%) | $0.25 | $0.23 | 110,248 | $5.24 M |
| 07/29/2024 | $0.25 | $0.23 (-7%) | $0.25 | $0.23 | 79,708 | $4.97 M |
| 07/26/2024 | $0.26 | $0.24 (-6.85%) | $0.26 | $0.24 | 113,830 | $5.17 M |
| 07/25/2024 | $0.25 | $0.26 (3.84%) | $0.26 | $0.24 | 333,900 | $5.55 M |
| 07/24/2024 | $0.27 | $0.26 (-3.59%) | $0.27 | $0.25 | 95,534 | $5.57 M |
| 07/23/2024 | $0.25 | $0.27 (7.02%) | $0.27 | $0.24 | 216,850 | $5.77 M |
| 07/22/2024 | $0.27 | $0.26 (-2.88%) | $0.27 | $0.24 | 671,626 | $5.55 M |
| 07/19/2024 | $0.26 | $0.25 (-4.56%) | $0.26 | $0.24 | 73,012 | $5.33 M |
| 07/18/2024 | $0.25 | $0.25 (-0.16%) | $0.26 | $0.24 | 73,484 | $5.34 M |
| 07/17/2024 | $0.27 | $0.26 (-4.45%) | $0.27 | $0.25 | 119,126 | $5.51 M |
| 07/16/2024 | $0.27 | $0.26 (-3.21%) | $0.27 | $0.25 | 97,794 | $5.54 M |
| 07/15/2024 | $0.25 | $0.25 (-0.36%) | $0.27 | $0.24 | 250,821 | $5.35 M |
| 07/12/2024 | $0.24 | $0.25 (4.94%) | $0.27 | $0.23 | 516,996 | $5.38 M |
| 07/11/2024 | $0.24 | $0.24 (0.38%) | $0.24 | $0.23 | 110,530 | $5.15 M |
| 07/10/2024 | $0.23 | $0.23 (1.43%) | $0.24 | $0.23 | 127,489 | $4.99 M |
| 07/09/2024 | $0.24 | $0.23 (-1.8%) | $0.24 | $0.23 | 127,526 | $5.01 M |
| 07/08/2024 | $0.23 | $0.23 (0.47%) | $0.24 | $0.23 | 71,838 | $4.99 M |
| 07/05/2024 | $0.23 | $0.23 (0.74%) | $0.24 | $0.23 | 130,356 | $4.95 M |
| 07/03/2024 | $0.23 | $0.23 (0.78%) | $0.24 | $0.23 | 66,718 | $4.96 M |
| 07/02/2024 | $0.23 | $0.24 (3.18%) | $0.24 | $0.22 | 146,452 | $5.07 M |
| 07/01/2024 | $0.24 | $0.24 (-0.17%) | $0.25 | $0.23 | 119,682 | $5.13 M |
| 06/28/2024 | $0.26 | $0.24 (-6.81%) | $0.26 | $0.23 | 114,993 | $5.09 M |
| 06/27/2024 | $0.24 | $0.24 (0.25%) | $0.25 | $0.24 | 76,623 | $5.14 M |
| 06/26/2024 | $0.23 | $0.24 (3.31%) | $0.24 | $0.23 | 86,702 | $5.14 M |
| 06/25/2024 | $0.25 | $0.24 (-2.4%) | $0.25 | $0.23 | 287,550 | $5.13 M |
| 06/24/2024 | $0.25 | $0.24 (-4.45%) | $0.26 | $0.24 | 131,626 | $5.05 M |
| 06/21/2024 | $0.25 | $0.25 (-1.92%) | $0.29 | $0.24 | 1.13 M | $5.24 M |
| 06/20/2024 | $0.26 | $0.25 (-2.34%) | $0.26 | $0.24 | 123,931 | $5.44 M |
| 06/18/2024 | $0.24 | $0.25 (7.02%) | $0.26 | $0.23 | 310,414 | $5.45 M |
| 06/17/2024 | $0.25 | $0.24 (-3.32%) | $0.25 | $0.23 | 280,486 | $5.11 M |
| 06/14/2024 | $0.25 | $0.26 (2%) | $0.26 | $0.24 | 272,479 | $5.45 M |
| 06/13/2024 | $0.26 | $0.26 (-1.3%) | $0.26 | $0.24 | 487,279 | $5.52 M |
| 06/12/2024 | $0.26 | $0.26 (3.14%) | $0.26 | $0.23 | 926,045 | $5.62 M |
| 06/11/2024 | $0.35 | $0.25 (-28.06%) | $0.37 | $0.20 | 7.53 M | $5.38 M |