Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Northann Corp. (NCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1568 0.1685 0.1565 0.1647 8,752
5th Feb 2026 (Thu) 0.166 0.166 0.1552 0.1555 19,286
4th Feb 2026 (Wed) 0.17 0.172 0.1655 0.1699 10,958
3rd Feb 2026 (Tue) 0.1743 0.181 0.1665 0.1783 17,472
2nd Feb 2026 (Mon) 0.165 0.1714 0.1616 0.1691 20,714
30th Jan 2026 (Fri) 0.1844 0.185 0.165 0.1682 13,307
29th Jan 2026 (Thu) 0.1977 0.1977 0.1805 0.185 15,652
28th Jan 2026 (Wed) 0.2031 0.209 0.198 0.20 26,330
27th Jan 2026 (Tue) 0.1946 0.2027 0.193 0.20 14,222
26th Jan 2026 (Mon) 0.1854 0.2124 0.1821 0.207 25,473
23rd Jan 2026 (Fri) 0.1948 0.2023 0.1941 0.1943 84,654
22nd Jan 2026 (Thu) 0.1855 0.20 0.1836 0.196 135,626
21st Jan 2026 (Wed) 0.174 0.1899 0.174 0.185 10,658
20th Jan 2026 (Tue) 0.1905 0.1915 0.175 0.1731 38,872
19th Jan 2026 (Mon) 0.20 0.20 0.1926 0.192 34,936
16th Jan 2026 (Fri) 0.20 0.20 0.1926 0.192 34,936
15th Jan 2026 (Thu) 0.1949 0.2075 0.1949 0.2029 110,794
14th Jan 2026 (Wed) 0.1941 0.1975 0.1935 0.197 41,922
13th Jan 2026 (Tue) 0.2028 0.204 0.1879 0.2048 42,439
12th Jan 2026 (Mon) 0.225 0.225 0.20 0.2048 51,821
9th Jan 2026 (Fri) 0.2397 0.24 0.2262 0.2305 41,589
8th Jan 2026 (Thu) 0.2716 0.2716 0.20 0.2471 184,818
7th Jan 2026 (Wed) 0.2748 0.2882 0.2708 0.2811 184,988
6th Jan 2026 (Tue) 0.274 0.285 0.2697 0.2739 201,427
5th Jan 2026 (Mon) 0.2747 0.30 0.2681 0.289 327,891
2nd Jan 2026 (Fri) 0.2922 0.316 0.271 0.30 2,482,168
1st Jan 2026 (Thu) 0.2938 0.3679 0.2633 0.2731 21,973,020
31st Dec 2025 (Wed) 0.2938 0.3679 0.2633 0.2731 21,973,020
30th Dec 2025 (Tue) 0.2299 0.2299 0.1811 0.194 409,237
29th Dec 2025 (Mon) 0.2995 0.2995 0.2185 0.229 779,484
26th Dec 2025 (Fri) 0.327 0.423 0.2934 0.315 10,689,734
25th Dec 2025 (Thu) 0.2066 0.34 0.2001 0.256 25,008,690
24th Dec 2025 (Wed) 0.2066 0.34 0.2001 0.256 25,008,690
23rd Dec 2025 (Tue) 0.2593 0.493 0.102 0.1713 4,637,940
22nd Dec 2025 (Mon) 0.2733 0.2733 0.2577 0.2577 4,117
19th Dec 2025 (Fri) 0.27 0.28 0.2574 0.2721 9,744
18th Dec 2025 (Thu) 0.283 0.283 0.27 0.2828 7,547
17th Dec 2025 (Wed) 0.3201 0.3201 0.2849 0.3017 12,826
16th Dec 2025 (Tue) 0.3202 0.3392 0.3154 0.3406 5,581
15th Dec 2025 (Mon) 0.3172 0.323 0.3107 0.3303 1,844
12th Dec 2025 (Fri) 0.332 0.3499 0.3313 0.34 3,225
11th Dec 2025 (Thu) 0.3513 0.36 0.345 0.35 6,794
10th Dec 2025 (Wed) 0.3501 0.3583 0.341 0.344 2,347
9th Dec 2025 (Tue) 0.3549 0.3715 0.3498 0.3599 1,788
8th Dec 2025 (Mon) 0.3851 0.4116 0.355 0.3599 4,893
FTSE 100 Latest
Value10,369.75
Change60.53