5 DAY PERFORMANCE
-68.80%
1 MONTH PERFORMANCE
-73.17%
3 MONTH PERFORMANCE
-89.15%
6 MONTH PERFORMANCE
-94.02%
YEAR-TO-DATE PERFORMANCE
-94.13%
1 YEAR PERFORMANCE
-93.93%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/24/2025 | $0.63 | $0.67 (7.1%) | $0.70 | $0.63 | 114.63 K | $64.41 M |
| 10/23/2025 | $0.62 | $0.63 (1.9%) | $0.65 | $0.59 | 89.89 K | $60.31 M |
| 10/22/2025 | $0.63 | $0.63 (0.54%) | $0.68 | $0.60 | 123.20 K | $60.13 M |
| 10/21/2025 | $0.66 | $0.64 (-3.35%) | $0.67 | $0.62 | 62.32 K | $60.81 M |
| 10/20/2025 | $0.64 | $0.65 (2.04%) | $0.69 | $0.62 | 145.40 K | $62.15 M |
| 10/17/2025 | $0.67 | $0.64 (-5.29%) | $0.69 | $0.61 | 203.40 K | $60.91 M |
| 10/16/2025 | $0.75 | $0.69 (-7.41%) | $0.75 | $0.67 | 97.90 K | $66.29 M |
| 10/15/2025 | $0.72 | $0.74 (2.58%) | $0.74 | $0.69 | 248.70 K | $70.64 M |
| 10/14/2025 | $0.75 | $0.74 (-1.23%) | $0.76 | $0.70 | 261.64 K | $70.78 M |
| 10/13/2025 | $0.82 | $0.77 (-5.6%) | $0.82 | $0.75 | 218.34 K | $73.69 M |
| 10/10/2025 | $0.83 | $0.82 (-1.47%) | $0.85 | $0.77 | 246.14 K | $78.26 M |
| 10/09/2025 | $0.92 | $0.86 (-6.59%) | $0.95 | $0.77 | 383.64 K | $82.04 M |
| 10/08/2025 | $0.97 | $0.93 (-4.02%) | $1.05 | $0.90 | 494.54 K | $88.88 M |
| 10/07/2025 | $0.96 | $1.00 (4.17%) | $1.02 | $0.96 | 263.53 K | $95.46 M |
| 10/06/2025 | $0.99 | $0.96 (-3.86%) | $1.03 | $0.92 | 412.03 K | $91.26 M |
| 10/03/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.00 | 233.82 K | $97.37 M |
| 10/02/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 89.08 K | $99.28 M |
| 10/01/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.00 | 168.56 K | $101.19 M |
| 09/30/2025 | $0.94 | $1.03 (9.11%) | $1.06 | $0.94 | 317.74 K | $98.33 M |
| 09/29/2025 | $0.98 | $0.94 (-3.91%) | $0.99 | $0.92 | 203.50 K | $90.04 M |
| 09/26/2025 | $1.07 | $1.00 (-6.77%) | $1.07 | $0.97 | 365.33 K | $95.23 M |
| 09/25/2025 | $1.19 | $1.09 (-8.4%) | $1.19 | $1.06 | 725.08 K | $104.06 M |
| 09/24/2025 | $1.42 | $1.40 (-1.41%) | $1.49 | $1.36 | 333.64 K | $133.65 M |
| 09/23/2025 | $1.35 | $1.38 (2.22%) | $1.44 | $1.34 | 303.56 K | $131.74 M |
| 09/22/2025 | $1.17 | $1.34 (14.53%) | $1.41 | $1.17 | 415.17 K | $127.92 M |
| 09/19/2025 | $1.45 | $1.53 (5.52%) | $1.53 | $1.30 | 659.46 K | $146.06 M |
| 09/18/2025 | $1.22 | $1.39 (13.93%) | $1.42 | $1.22 | 1.07 M | $132.69 M |
| 09/17/2025 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.23 | 136.33 K | $117.42 M |
| 09/16/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.22 | 263.61 K | $123.15 M |
| 09/15/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.15 | 101.19 K | $116.47 M |
| 09/12/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.14 | 130.01 K | $115.51 M |
| 09/11/2025 | $1.16 | $1.17 (0.86%) | $1.22 | $1.14 | 100.57 K | $111.69 M |
| 09/10/2025 | $1.16 | $1.18 (1.72%) | $1.22 | $1.16 | 119.05 K | $112.65 M |
| 09/09/2025 | $1.16 | $1.18 (1.72%) | $1.18 | $1.14 | 123.01 K | $112.65 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.
