5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+0.25%
6 MONTH PERFORMANCE
-6.60%
YEAR-TO-DATE PERFORMANCE
-41.41%
1 YEAR PERFORMANCE
-88.06%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.18 | $0.17 (-5.65%) | $0.18 | $0.16 | 132.44 K | $2.39 M |
| 06/18/2026 | $0.16 | $0.17 (6.23%) | $0.18 | $0.16 | 808.83 K | $2.49 M |
| 06/17/2026 | $0.16 | $0.16 (1.26%) | $0.17 | $0.16 | 142.10 K | $2.30 M |
| 06/16/2026 | $0.17 | $0.17 (-5.55%) | $0.17 | $0.16 | 220.00 K | $2.36 M |
| 06/15/2026 | $0.17 | $0.17 (0.76%) | $0.19 | $0.16 | 2.53 M | $2.45 M |
| 06/12/2026 | $0.16 | $0.16 (3.03%) | $0.17 | $0.15 | 197.90 K | $2.33 M |
| 06/11/2026 | $0.17 | $0.17 (-5.27%) | $0.17 | $0.15 | 156.60 K | $2.37 M |
| 06/10/2026 | $0.16 | $0.17 (4.99%) | $0.17 | $0.16 | 103.94 K | $2.44 M |
| 06/09/2026 | $0.16 | $0.17 (1.89%) | $0.17 | $0.15 | 345.72 K | $2.39 M |
| 06/08/2026 | $0.16 | $0.17 (7.71%) | $0.17 | $0.15 | 403.03 K | $2.42 M |
| 06/05/2026 | $0.16 | $0.16 (-1.5%) | $0.16 | $0.15 | 126.90 K | $2.25 M |
| 06/04/2026 | $0.17 | $0.16 (-2.39%) | $0.17 | $0.15 | 217.19 K | $2.33 M |
| 06/03/2026 | $0.17 | $0.17 (1.26%) | $0.17 | $0.16 | 239.87 K | $2.41 M |
| 06/02/2026 | $0.17 | $0.17 (-0.71%) | $0.17 | $0.17 | 297.50 K | $2.42 M |
| 06/01/2026 | $0.18 | $0.17 (-0.46%) | $0.18 | $0.16 | 615.80 K | $2.49 M |
| 05/29/2026 | $0.17 | $0.17 (0.36%) | $0.17 | $0.16 | 319.41 K | $2.40 M |
| 05/28/2026 | $0.17 | $0.17 (1.21%) | $0.17 | $0.16 | 722.03 K | $2.39 M |
| 05/27/2026 | $0.15 | $0.17 (13.4%) | $0.17 | $0.14 | 5.80 M | $2.36 M |
| 05/26/2026 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.14 | 884.34 K | $2.15 M |
| 05/22/2026 | $0.16 | $0.16 (-3.12%) | $0.16 | $0.16 | 177.30 K | $2.27 M |
| 05/21/2026 | $0.15 | $0.16 (7.88%) | $0.16 | $0.15 | 214.04 K | $2.33 M |
| 05/20/2026 | $0.15 | $0.16 (2.35%) | $0.16 | $0.15 | 194.65 K | $2.24 M |
| 05/19/2026 | $0.16 | $0.15 (-5.06%) | $0.16 | $0.15 | 68.42 K | $2.17 M |
| 05/18/2026 | $0.15 | $0.16 (12.62%) | $0.16 | $0.14 | 459.00 K | $2.34 M |
| 05/15/2026 | $0.14 | $0.14 (0.35%) | $0.15 | $0.14 | 278.92 K | $2.06 M |
| 05/14/2026 | $0.14 | $0.15 (1.11%) | $0.15 | $0.14 | 116.90 K | $2.08 M |
| 05/13/2026 | $0.15 | $0.15 (-5.03%) | $0.15 | $0.14 | 119.43 K | $2.08 M |
| 05/12/2026 | $0.15 | $0.15 (0.74%) | $0.15 | $0.14 | 194.85 K | $2.13 M |
| 05/11/2026 | $0.15 | $0.15 (3.74%) | $0.15 | $0.15 | 238.80 K | $2.18 M |
| 05/08/2026 | $0.15 | $0.15 (-0.47%) | $0.15 | $0.14 | 292.05 K | $2.10 M |
| 05/07/2026 | $0.15 | $0.15 (-3.7%) | $0.15 | $0.14 | 317.52 K | $2.08 M |
| 05/06/2026 | $0.16 | $0.15 (-5.3%) | $0.16 | $0.15 | 233.40 K | $2.12 M |
| 05/05/2026 | $0.15 | $0.16 (3.91%) | $0.16 | $0.15 | 99.14 K | $2.24 M |
| 05/04/2026 | $0.15 | $0.15 (0.67%) | $0.16 | $0.15 | 156.60 K | $2.16 M |
| 05/01/2026 | $0.16 | $0.16 (0.64%) | $0.16 | $0.15 | 164.05 K | $2.26 M |
| 04/30/2026 | $0.15 | $0.16 (4.1%) | $0.16 | $0.15 | 89.62 K | $2.29 M |
| 04/29/2026 | $0.15 | $0.15 (0.07%) | $0.15 | $0.15 | 203.50 K | $2.20 M |
| 04/28/2026 | $0.16 | $0.15 (-1.67%) | $0.16 | $0.15 | 163.29 K | $2.20 M |
| 04/27/2026 | $0.16 | $0.15 (-3.13%) | $0.16 | $0.15 | 552.89 K | $2.21 M |
| 04/24/2026 | $0.14 | $0.15 (7.79%) | $0.16 | $0.14 | 302.42 K | $2.20 M |
| 04/23/2026 | $0.15 | $0.14 (-3.4%) | $0.15 | $0.14 | 450.50 K | $2.07 M |
| 04/22/2026 | $0.15 | $0.15 (-1%) | $0.15 | $0.15 | 521.84 K | $2.13 M |
| 04/21/2026 | $0.16 | $0.15 (-6.64%) | $0.16 | $0.15 | 456.50 K | $2.13 M |
| 04/20/2026 | $0.17 | $0.16 (-4.12%) | $0.17 | $0.16 | 230.10 K | $2.33 M |
| 04/17/2026 | $0.17 | $0.17 (0.36%) | $0.17 | $0.16 | 204.20 K | $2.42 M |
| 04/16/2026 | $0.16 | $0.17 (5.43%) | $0.17 | $0.16 | 388.45 K | $2.42 M |
| 04/15/2026 | $0.16 | $0.17 (6.94%) | $0.17 | $0.16 | 305.72 K | $2.40 M |
| 04/14/2026 | $0.15 | $0.16 (5.81%) | $0.16 | $0.15 | 125.52 K | $2.32 M |
| 04/13/2026 | $0.15 | $0.16 (4.56%) | $0.16 | $0.15 | 223.34 K | $2.23 M |
| 04/10/2026 | $0.17 | $0.16 (-5.03%) | $0.17 | $0.16 | 189.50 K | $2.24 M |
| 04/09/2026 | $0.16 | $0.17 (0.67%) | $0.17 | $0.15 | 565.25 K | $2.36 M |
| 04/08/2026 | $0.16 | $0.17 (6.21%) | $0.17 | $0.15 | 766.60 K | $2.45 M |
| 04/07/2026 | $0.14 | $0.17 (23.29%) | $0.17 | $0.14 | 2.62 M | $2.47 M |
| 04/06/2026 | $0.14 | $0.15 (6.76%) | $0.15 | $0.14 | 141.23 K | $2.08 M |
| 04/02/2026 | $0.14 | $0.14 (1.49%) | $0.14 | $0.14 | 101.20 K | $2.05 M |
| 04/01/2026 | $0.14 | $0.14 (-0.82%) | $0.15 | $0.14 | 257.40 K | $2.03 M |
| 03/31/2026 | $0.15 | $0.14 (-2.39%) | $0.15 | $0.14 | 179.63 K | $2.05 M |
| 03/30/2026 | $0.14 | $0.15 (4.46%) | $0.15 | $0.14 | 132.30 K | $2.08 M |
| 03/27/2026 | $0.15 | $0.14 (-5.44%) | $0.15 | $0.13 | 182.75 K | $1.99 M |
| 03/26/2026 | $0.15 | $0.15 (-0.68%) | $0.15 | $0.15 | 41.47 K | $2.09 M |
| 03/25/2026 | $0.15 | $0.15 (-0.41%) | $0.15 | $0.11 | 248.93 K | $2.07 M |
| 03/24/2026 | $0.16 | $0.15 (-7.3%) | $0.16 | $0.15 | 118.72 K | $2.09 M |
| 03/23/2026 | $0.15 | $0.16 (4.18%) | $0.17 | $0.11 | 390.90 K | $2.28 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.
