Get the Stockscreener App
0.4001
3.17%
-0.0131
After Hours:
.41
0.0099
+2.47%
Northann Corp. Stock (NCL) Price History
The historical daily chart and data for Northann Corp. stock (NCL), show that the latest closing stock price as of May 09, 2025, is $0.4001.
- Northann Corp. all-time high stock price is $22.40, occurred on November 07, 2023.
- The lowest Northann Corp. stock price recorded was $0.1525 on August 30, 2024. Since then, Northann Corp.'s stock price has risen over 162.36% to $0.4001 now.
- The 52-week high stock price for NCL is $0.6899, representing a 72.43% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for NCL is $0.1525, indicating a -61.88% decrease from the current share price, occurred on August 30, 2024.
The table below shows more information about NCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.43 | $0.3988 | $0.0312 | 246,323.0 | -3.17% |
| May 08, 2025 | $0.42 | $0.3761 | $0.0439 | 149,339.0 | -0.19% |
| May 07, 2025 | $0.425 | $0.385 | $0.04 | 1,644,512.0 | +2.48% |
| May 06, 2025 | $0.425 | $0.3857 | $0.0393 | 426,272.0 | +3.03% |
| May 05, 2025 | $0.399 | $0.3631 | $0.0359 | 85,256.0 | +2.32% |
| May 02, 2025 | $0.40 | $0.38 | $0.02 | 124,577.0 | -1.49% |
| May 01, 2025 | $0.40 | $0.3615 | $0.0385 | 184,618.0 | +7.16% |
| Apr 30, 2025 | $0.374 | $0.35 | $0.024 | 86,531.0 | -1.60% |
| Apr 29, 2025 | $0.404 | $0.35 | $0.054 | 309,221.0 | -12.38% |
| Apr 28, 2025 | $0.443 | $0.391 | $0.052 | 918,068.0 | +7.95% |
| Apr 25, 2025 | $0.46 | $0.2645 | $0.1955 | 5,855,872.0 | +32.43% |
| Apr 24, 2025 | $0.305 | $0.28 | $0.025 | 239,010.0 | +1.55% |
| Apr 23, 2025 | $0.31 | $0.241 | $0.069 | 967,106.0 | +5.80% |
| Apr 22, 2025 | $0.29 | $0.2049 | $0.0851 | 8,510,595.0 | +25.16% |
| Apr 21, 2025 | $0.219 | $0.2025 | $0.0165 | 148,522.0 | +0.46% |
| Apr 17, 2025 | $0.218 | $0.20 | $0.018 | 37,937.0 | +3.86% |
| Apr 16, 2025 | $0.218 | $0.207 | $0.011 | 51,635.0 | -0.05% |
| Apr 15, 2025 | $0.219 | $0.2098 | $0.0092 | 13,891.0 | -2.33% |
| Apr 14, 2025 | $0.2179 | $0.2102 | $0.0077 | 64,257.0 | +0.00% |
| Apr 11, 2025 | $0.219 | $0.205 | $0.014 | 65,928.0 | +3.37% |
| Apr 10, 2025 | $0.221 | $0.2052 | $0.0158 | 44,839.0 | -3.84% |
Northann Corp. Stock (NCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northann Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northann Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northann Corp. Stock (NCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.43 | $0.3615 | $0.0685 | 3,107,220.0 | +10.22% |
| Apr, 2025 | $0.46 | $0.1801 | $0.2799 | 19,276,585.0 | +81.32% |
| Mar, 2025 | $0.235 | $0.19 | $0.045 | 19,754,087.0 | +0.10% |
| Feb, 2025 | $0.29 | $0.185 | $0.105 | 4,732,830.0 | -29.40% |
| Jan, 2025 | $0.3783 | $0.23 | $0.1483 | 7,434,498.0 | +3.93% |
Northann Corp. Stock (NCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3238 | $0.2205 | $0.1033 | 21,070,206.0 | +5.78% |
| Nov, 2024 | $0.6899 | $0.18 | $0.5099 | 383,110,845.0 | +30.31% |
| Oct, 2024 | $0.2149 | $0.1616 | $0.0533 | 3,586,174.0 | +7.78% |
| Sep, 2024 | $0.206 | $0.16 | $0.046 | 2,164,613.0 | +4.02% |
| Aug, 2024 | $0.2649 | $0.1525 | $0.1124 | 3,971,535.0 | -27.90% |
| Jul, 2024 | $0.27 | $0.2159 | $0.0541 | 2,934,926.0 | +0.80% |
| Jun, 2024 | $0.42 | $0.20 | $0.22 | 17,532,347.0 | -36.01% |
| May, 2024 | $0.52 | $0.352 | $0.168 | 2,699,881.0 | -17.31% |
| Apr, 2024 | $0.6392 | $0.4249 | $0.2143 | 2,857,789.0 | -29.58% |
| Mar, 2024 | $0.83 | $0.55 | $0.28 | 2,583,510.0 | -14.14% |
| Feb, 2024 | $1.05 | $0.6511 | $0.3989 | 5,199,032.0 | -27.75% |
| Jan, 2024 | $1.64 | $0.9873 | $0.6527 | 23,829,319.0 | -30.87% |
Northann Corp. Stock (NCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.14 | $1.31 | $16.83 | 30,224,390.0 | -83.55% |
| Nov, 2023 | $22.40 | $4.51 | $17.89 | 7,137,186.0 | -14.85% |
| Oct, 2023 | $11.18 | $3.12 | $8.06 | 2,653,349.0 | +0.00% |
0.19%
1.51%
Cap:
|
Volume (24h):