5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
-68.39%
YEAR-TO-DATE PERFORMANCE
-41.41%
1 YEAR PERFORMANCE
-95.05%
Northann Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.16 | $0.15 (-5.55%) | $0.16 | $0.15 | 225.59 K | $2.25 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 | $19.26 M |
| 04/09/2026 | $0.16 | $0.17 (0.67%) | $0.17 | $0.15 | 565.25 K | $20.28 M |
| 04/08/2026 | $0.16 | $0.17 (6.21%) | $0.17 | $0.15 | 766.60 K | $21.00 M |
| 04/07/2026 | $0.14 | $0.17 (23.29%) | $0.17 | $0.14 | 2.62 M | $21.20 M |
| 04/06/2026 | $0.14 | $0.15 (6.76%) | $0.15 | $0.14 | 141.23 K | $17.83 M |
| 04/02/2026 | $0.14 | $0.14 (1.49%) | $0.14 | $0.14 | 101.20 K | $17.63 M |
| 04/01/2026 | $0.14 | $0.14 (-0.82%) | $0.15 | $0.14 | 257.40 K | $17.44 M |
| 03/31/2026 | $0.15 | $0.14 (-2.39%) | $0.15 | $0.14 | 179.63 K | $17.58 M |
| 03/30/2026 | $0.14 | $0.15 (4.46%) | $0.15 | $0.14 | 132.30 K | $17.83 M |
| 03/27/2026 | $0.15 | $0.14 (-5.44%) | $0.15 | $0.13 | 182.75 K | $17.07 M |
| 03/26/2026 | $0.15 | $0.15 (-0.68%) | $0.15 | $0.15 | 41.47 K | $17.93 M |
| 03/25/2026 | $0.15 | $0.15 (-0.41%) | $0.15 | $0.11 | 248.93 K | $17.81 M |
| 03/24/2026 | $0.16 | $0.15 (-7.3%) | $0.16 | $0.15 | 118.72 K | $17.93 M |
| 03/23/2026 | $0.15 | $0.16 (4.18%) | $0.17 | $0.11 | 390.90 K | $19.60 M |
| 03/20/2026 | $0.16 | $0.16 (4.14%) | $0.16 | $0.15 | 147.42 K | $20.08 M |
| 03/19/2026 | $0.16 | $0.15 (-4.26%) | $0.16 | $0.15 | 279.20 K | $18.47 M |
| 03/18/2026 | $0.16 | $0.16 (-0.61%) | $0.17 | $0.16 | 128.49 K | $19.90 M |
| 03/17/2026 | $0.17 | $0.17 (0.97%) | $0.17 | $0.16 | 260.12 K | $20.52 M |
| 03/16/2026 | $0.15 | $0.16 (5.6%) | $0.16 | $0.15 | 583.55 K | $19.33 M |
| 03/13/2026 | $0.16 | $0.15 (-4.76%) | $0.16 | $0.15 | 79.02 K | $18.18 M |
| 03/12/2026 | $0.16 | $0.16 (-2.62%) | $0.16 | $0.15 | 126.40 K | $19.16 M |
| 03/11/2026 | $0.17 | $0.16 (-1.51%) | $0.17 | $0.15 | 89.51 K | $20.02 M |
| 03/10/2026 | $0.16 | $0.16 (-0.25%) | $0.16 | $0.15 | 171.00 K | $19.60 M |
| 03/09/2026 | $0.16 | $0.16 (3.13%) | $0.16 | $0.15 | 229.40 K | $19.85 M |
| 03/06/2026 | $0.16 | $0.15 (-4.27%) | $0.16 | $0.15 | 105.30 K | $18.99 M |
| 03/05/2026 | $0.17 | $0.16 (-2.7%) | $0.17 | $0.16 | 187.13 K | $19.90 M |
| 03/04/2026 | $0.16 | $0.16 (5.81%) | $0.16 | $0.16 | 158.01 K | $20.14 M |
| 03/03/2026 | $0.17 | $0.16 (-3.59%) | $0.17 | $0.16 | 345.89 K | $19.78 M |
| 03/02/2026 | $0.16 | $0.16 (1.55%) | $0.17 | $0.16 | 112.30 K | $20.14 M |
| 02/27/2026 | $0.18 | $0.17 (-3.17%) | $0.18 | $0.16 | 121.02 K | $20.91 M |
| 02/26/2026 | $0.18 | $0.17 (-3.68%) | $0.18 | $0.16 | 239.60 K | $20.88 M |
| 02/25/2026 | $0.17 | $0.18 (6.16%) | $0.19 | $0.17 | 173.70 K | $22.23 M |
| 02/24/2026 | $0.17 | $0.18 (4.29%) | $0.19 | $0.17 | 338.30 K | $22.11 M |
| 02/23/2026 | $0.18 | $0.18 (-3.83%) | $0.18 | $0.17 | 157.33 K | $21.62 M |
| 02/20/2026 | $0.17 | $0.18 (4.93%) | $0.18 | $0.17 | 140.03 K | $21.72 M |
| 02/19/2026 | $0.17 | $0.18 (2.86%) | $0.18 | $0.17 | 94.30 K | $21.62 M |
| 02/18/2026 | $0.17 | $0.17 (3.47%) | $0.19 | $0.16 | 321.90 K | $21.22 M |
| 02/17/2026 | $0.18 | $0.16 (-8.42%) | $0.18 | $0.16 | 142.00 K | $19.90 M |
| 02/13/2026 | $0.16 | $0.18 (10.56%) | $0.18 | $0.16 | 158.37 K | $21.73 M |
| 02/12/2026 | $0.18 | $0.17 (-4.34%) | $0.18 | $0.16 | 371.32 K | $20.56 M |
| 02/11/2026 | $0.17 | $0.18 (6.61%) | $0.21 | $0.16 | 2.80 M | $21.61 M |
| 02/10/2026 | $0.17 | $0.17 (-0.36%) | $0.18 | $0.17 | 257.02 K | $20.63 M |
| 02/09/2026 | $0.17 | $0.17 (3.09%) | $0.18 | $0.16 | 263.44 K | $20.89 M |
| 02/06/2026 | $0.16 | $0.16 (4.84%) | $0.17 | $0.16 | 274.54 K | $20.23 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.
