5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+3.96%
3 MONTH PERFORMANCE
-27.39%
6 MONTH PERFORMANCE
+24.56%
YEAR-TO-DATE PERFORMANCE
-22.96%
1 YEAR PERFORMANCE
-56.02%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.22 | $0.21 (-2.01%) | $0.21 | $0.21 | 12,592 | $5.16 M |
| 04/14/2025 | $0.22 | $0.22 (-1.33%) | $0.22 | $0.21 | 97,485 | $5.22 M |
| 04/11/2025 | $0.22 | $0.22 (-1.83%) | $0.22 | $0.21 | 70,300 | $5.22 M |
| 04/10/2025 | $0.22 | $0.21 (-5.88%) | $0.22 | $0.21 | 44,900 | $5.05 M |
| 04/09/2025 | $0.18 | $0.22 (20.1%) | $0.23 | $0.18 | 834,807 | $5.25 M |
| 04/08/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 231,900 | $4.86 M |
| 04/07/2025 | $0.20 | $0.20 (0.44%) | $0.21 | $0.19 | 202,219 | $4.97 M |
| 04/04/2025 | $0.21 | $0.20 (-5.95%) | $0.21 | $0.20 | 59,012 | $4.79 M |
| 04/03/2025 | $0.20 | $0.21 (5.47%) | $0.22 | $0.20 | 483,417 | $5.10 M |
| 04/02/2025 | $0.21 | $0.21 (-1.91%) | $0.21 | $0.20 | 83,200 | $4.98 M |
| 04/01/2025 | $0.20 | $0.20 (4.67%) | $0.21 | $0.19 | 91,300 | $4.95 M |
| 03/31/2025 | $0.20 | $0.20 (1.11%) | $0.21 | $0.19 | 444,830 | $4.86 M |
| 03/28/2025 | $0.21 | $0.20 (-5.62%) | $0.21 | $0.20 | 43,400 | $4.77 M |
| 03/27/2025 | $0.21 | $0.21 (-0.72%) | $0.21 | $0.20 | 48,206 | $5.00 M |
| 03/26/2025 | $0.21 | $0.20 (-3.33%) | $0.21 | $0.20 | 59,200 | $4.93 M |
| 03/25/2025 | $0.21 | $0.21 (1.46%) | $0.21 | $0.20 | 146,603 | $5.05 M |
| 03/24/2025 | $0.22 | $0.21 (-3.21%) | $0.22 | $0.21 | 219,945 | $5.12 M |
| 03/21/2025 | $0.21 | $0.23 (10.58%) | $0.23 | $0.20 | 180,003 | $5.58 M |
| 03/20/2025 | $0.20 | $0.21 (3.48%) | $0.21 | $0.20 | 58,678 | $5.05 M |
| 03/19/2025 | $0.20 | $0.21 (4.26%) | $0.21 | $0.20 | 75,500 | $5.05 M |
| 03/18/2025 | $0.21 | $0.20 (-3%) | $0.21 | $0.20 | 191,100 | $4.95 M |
| 03/17/2025 | $0.21 | $0.21 (0.96%) | $0.21 | $0.20 | 101,300 | $5.10 M |
| 03/14/2025 | $0.21 | $0.20 (-3.81%) | $0.21 | $0.20 | 68,100 | $4.90 M |
| 03/13/2025 | $0.21 | $0.21 (-1.42%) | $0.21 | $0.20 | 24,008 | $5.06 M |
| 03/12/2025 | $0.21 | $0.21 (-0.05%) | $0.22 | $0.20 | 67,595 | $5.10 M |
| 03/11/2025 | $0.20 | $0.21 (0.99%) | $0.22 | $0.20 | 314,219 | $4.98 M |
| 03/10/2025 | $0.20 | $0.19 (-1.28%) | $0.21 | $0.19 | 154,974 | $4.67 M |
| 03/07/2025 | $0.20 | $0.20 (0.5%) | $0.21 | $0.20 | 304,000 | $4.88 M |
| 03/06/2025 | $0.20 | $0.20 (1.9%) | $0.24 | $0.19 | 7.19 M | $4.95 M |
| 03/05/2025 | $0.19 | $0.21 (8.25%) | $0.22 | $0.19 | 10.62 M | $5.10 M |
| 03/04/2025 | $0.19 | $0.20 (2.07%) | $0.20 | $0.19 | 127,600 | $4.78 M |
| 03/03/2025 | $0.20 | $0.19 (-1.28%) | $0.21 | $0.19 | 81,900 | $4.70 M |
| 02/28/2025 | $0.20 | $0.20 (1.52%) | $0.21 | $0.19 | 218,400 | $4.86 M |
| 02/27/2025 | $0.22 | $0.20 (-9.64%) | $0.22 | $0.19 | 356,800 | $4.73 M |
| 02/26/2025 | $0.22 | $0.21 (-1.57%) | $0.22 | $0.20 | 81,608 | $5.19 M |
| 02/25/2025 | $0.20 | $0.21 (3.14%) | $0.22 | $0.20 | 100,500 | $5.10 M |
| 02/24/2025 | $0.22 | $0.22 (0.47%) | $0.22 | $0.21 | 154,245 | $5.24 M |
| 02/21/2025 | $0.21 | $0.22 (3.68%) | $0.24 | $0.20 | 1.29 M | $5.34 M |
| 02/20/2025 | $0.24 | $0.24 (-0.54%) | $0.25 | $0.24 | 160,811 | $5.83 M |
| 02/19/2025 | $0.24 | $0.25 (2.13%) | $0.27 | $0.22 | 1.04 M | $5.95 M |
| 02/18/2025 | $0.24 | $0.24 (0%) | $0.26 | $0.24 | 153,401 | $5.83 M |
| 02/14/2025 | $0.26 | $0.26 (1.54%) | $0.27 | $0.24 | 495,600 | $6.41 M |
| 02/13/2025 | $0.26 | $0.26 (2.75%) | $0.27 | $0.24 | 183,319 | $6.36 M |
| 02/12/2025 | $0.27 | $0.26 (-2.62%) | $0.27 | $0.26 | 112,600 | $6.31 M |
| 02/11/2025 | $0.25 | $0.25 (0%) | $0.27 | $0.25 | 30,677 | $6.07 M |
| 02/10/2025 | $0.27 | $0.26 (-2.36%) | $0.27 | $0.26 | 50,300 | $6.33 M |
| 02/07/2025 | $0.27 | $0.25 (-5.03%) | $0.27 | $0.25 | 83,843 | $6.14 M |
| 02/06/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.25 | 129,039 | $6.31 M |
| 02/05/2025 | $0.28 | $0.27 (-4.31%) | $0.28 | $0.27 | 38,600 | $6.53 M |
| 02/04/2025 | $0.29 | $0.27 (-6.21%) | $0.29 | $0.27 | 52,339 | $6.60 M |
| 02/03/2025 | $0.28 | $0.28 (0.5%) | $0.28 | $0.27 | 50,554 | $6.80 M |
| 01/31/2025 | $0.28 | $0.28 (1.18%) | $0.29 | $0.27 | 44,079 | $6.88 M |
| 01/30/2025 | $0.27 | $0.27 (0.93%) | $0.29 | $0.27 | 27,218 | $6.56 M |
| 01/29/2025 | $0.28 | $0.27 (-2.86%) | $0.28 | $0.27 | 85,732 | $6.60 M |
| 01/28/2025 | $0.29 | $0.28 (-3.41%) | $0.31 | $0.23 | 611,677 | $6.80 M |
| 01/27/2025 | $0.30 | $0.30 (-0.3%) | $0.30 | $0.29 | 157,325 | $7.26 M |
| 01/24/2025 | $0.31 | $0.30 (-1.05%) | $0.32 | $0.30 | 283,192 | $7.36 M |
| 01/23/2025 | $0.32 | $0.32 (0.02%) | $0.32 | $0.31 | 75,185 | $7.72 M |
| 01/22/2025 | $0.31 | $0.31 (-1.5%) | $0.33 | $0.30 | 101,326 | $7.50 M |
| 01/21/2025 | $0.33 | $0.32 (-3.03%) | $0.33 | $0.31 | 195,900 | $7.77 M |
| 01/17/2025 | $0.29 | $0.32 (8.62%) | $0.35 | $0.29 | 694,340 | $7.65 M |
| 01/16/2025 | $0.29 | $0.30 (3.44%) | $0.30 | $0.29 | 87,753 | $7.16 M |
| 01/15/2025 | $0.32 | $0.29 (-9.62%) | $0.32 | $0.28 | 361,600 | $7.02 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.
