Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.1640	0.1745	0.1532	0.1651	565,236	-0.01(-3.45%)
Apr 08, 2026	0.1610	0.1710	0.1520	0.1710	764,631	-0.00(-0.93%)
Apr 07, 2026	0.1400	0.1731	0.1400	0.1726	2,616,929	+0.03(+18.87%)
Apr 06, 2026	0.1360	0.1457	0.1360	0.1452	137,591	+0.00(+1.18%)
Apr 02, 2026	0.1414	0.1435	0.1362	0.1435	101,173	+0.00(+1.06%)
Apr 01, 2026	0.1432	0.1466	0.1417	0.1420	257,370	-0.00(-0.77%)
Mar 31, 2026	0.1466	0.1500	0.1430	0.1431	179,629	-0.00(-1.45%)
Mar 30, 2026	0.1390	0.1490	0.1374	0.1452	132,292	+0.01(+4.46%)
Mar 27, 2026	0.1470	0.1480	0.1316	0.1390	182,747	-0.01(-4.79%)
Mar 26, 2026	0.1470	0.1479	0.1450	0.1460	41,465	+0.00(+0.69%)
Mar 25, 2026	0.1456	0.1514	0.1135	0.1450	248,929	-0.00(-0.68%)
Mar 24, 2026	0.1600	0.1598	0.1460	0.1460	113,188	-0.01(-8.52%)
Mar 23, 2026	0.1532	0.1670	0.1050	0.1596	390,888	-0.00(-2.39%)
Mar 20, 2026	0.1570	0.1635	0.1504	0.1635	147,425	+0.01(+8.71%)
Mar 19, 2026	0.1571	0.1571	0.1450	0.1504	213,752	-0.01(-7.16%)
Mar 18, 2026	0.1630	0.1670	0.1600	0.1620	128,446	-0.01(-3.05%)
Mar 17, 2026	0.1655	0.1679	0.1555	0.1671	260,121	+0.01(+6.16%)
Mar 16, 2026	0.1490	0.1600	0.1459	0.1574	582,636	+0.01(+6.35%)
Mar 13, 2026	0.1600	0.1620	0.1466	0.1480	79,022	-0.01(-5.13%)
Mar 12, 2026	0.1602	0.1644	0.1500	0.1560	125,783	-0.01(-4.29%)
Mar 11, 2026	0.1655	0.1655	0.1526	0.1630	86,210	+0.00(+2.13%)
Mar 10, 2026	0.1600	0.1615	0.1520	0.1596	170,441	-0.00(-1.24%)
Mar 09, 2026	0.1567	0.1616	0.1516	0.1616	228,890	+0.01(+4.53%)
Mar 06, 2026	0.1615	0.1615	0.1516	0.1546	105,282	-0.01(-4.57%)
Mar 05, 2026	0.1700	0.1665	0.1556	0.1620	187,131	-0.00(-1.22%)
Mar 04, 2026	0.1550	0.1640	0.1550	0.1640	151,801	+0.00(+1.86%)
Mar 03, 2026	0.1670	0.1700	0.1575	0.1610	345,636	-0.00(-1.83%)
Mar 02, 2026	0.1615	0.1727	0.1600	0.1640	112,262	-0.01(-3.64%)
Feb 27, 2026	0.1758	0.1758	0.1620	0.1702	121,022	+0.00(+0.12%)
Feb 26, 2026	0.1765	0.1793	0.1610	0.1700	237,066	-0.01(-6.08%)
Feb 25, 2026	0.1705	0.1864	0.1703	0.1810	139,542	+0.00(+0.56%)
Feb 24, 2026	0.1726	0.1857	0.1700	0.1800	333,814	+0.00(+2.27%)
Feb 23, 2026	0.1830	0.1833	0.1714	0.1760	156,607	-0.00(-0.45%)
Feb 20, 2026	0.1685	0.1768	0.1685	0.1768	140,026	+0.00(+0.45%)
Feb 19, 2026	0.1711	0.1781	0.1677	0.1760	91,565	+0.00(+1.85%)
Feb 18, 2026	0.1670	0.1871	0.1629	0.1728	313,447	+0.01(+6.67%)
Feb 17, 2026	0.1769	0.1769	0.1607	0.1620	140,910	-0.01(-8.42%)
Feb 13, 2026	0.1600	0.1786	0.1591	0.1769	158,365	+0.01(+5.68%)
Feb 12, 2026	0.1750	0.1781	0.1603	0.1674	370,837	-0.01(-4.83%)
Feb 11, 2026	0.1650	0.2085	0.1633	0.1759	2,790,564	+0.01(+4.70%)
Feb 10, 2026	0.1686	0.1768	0.1650	0.1680	210,913	-0.00(-1.23%)
Feb 09, 2026	0.1650	0.1774	0.1601	0.1701	261,108	+0.01(+3.28%)
Feb 06, 2026	0.1600	0.1697	0.1551	0.1647	274,542	+0.01(+5.92%)
Feb 05, 2026	0.1680	0.1681	0.1550	0.1555	337,389	-0.01(-8.48%)
Feb 04, 2026	0.1730	0.1730	0.1646	0.1699	210,076	-0.01(-4.71%)
Feb 03, 2026	0.1730	0.1810	0.1664	0.1783	534,823	+0.01(+5.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Northann Corp. Common Stock (NY:NCL)

Historical Prices

Starting at $3.75/week.

Subscribe Today