Free Trial

Northann (NCL) Stock Chart & Stock Price History

Northann logo
$0.71 +0.10 (+16.96%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$0.69 -0.02 (-2.88%)
As of 05/21/2025 07:40 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Northann Stock Price Performance

The Northann (NCL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 79.55%, with a year-to-date return of 162.14%. In the past month, the stock has increased 160.71%, reflecting recent market activity.

As of the latest close, Northann traded at $0.71 with a market cap of $24.56 million and volume of 475,000 shares.

Receive NCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Northann and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+21.10%
1 Month
Performance
+160.71%
3 Month
Performance
+224.82%
Year-To-Date
Performance
+162.14%
1 Year
Performance
+79.55%

NCL Stock Chart for Thursday, May, 22, 2025

Northann Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$0.61$0.71
+16.96%
$0.73$0.63475,000 shs$24.56 million
05/20/2025$0.63$0.61
-3.28%
$0.69$0.58182,947 shs$21.00 million
05/19/2025$0.59$0.63
+7.05%
$0.77$0.572.05 million shs$21.71 million
05/16/2025$0.50$0.59
+18.26%
$0.60$0.49326,557 shs$20.28 million
05/15/2025$0.64$0.50
-21.81%
$0.64$0.503.60 million shs$17.15 million
05/14/2025$0.63$0.64
+2.01%
$0.70$0.523.08 million shs$21.93 million
05/13/2025$0.43$0.63
+47.20%
$0.77$0.41138.16 million shs$21.50 million
05/12/2025$0.40$0.43
+6.22%
$0.43$0.4283,806 shs$14.61 million
05/09/2025$0.41$0.40
-3.17%
$0.43$0.40246,377 shs$13.75 million
05/08/2025$0.41$0.41
-0.19%
$0.42$0.38149,373 shs$14.20 million
05/07/2025$0.40$0.41
+2.48%
$0.43$0.391.64 million shs$14.23 million
05/06/2025$0.39$0.40
+3.03%
$0.43$0.39426,272 shs$13.88 million
05/05/2025$0.38$0.39
+2.32%
$0.40$0.3685,256 shs$13.47 million
05/02/2025$0.39$0.38
-1.49%
$0.40$0.38124,591 shs$13.17 million
05/01/2025$0.36$0.39
+7.16%
$0.40$0.36185,893 shs$13.37 million
04/30/2025$0.37$0.36
-1.60%
$0.37$0.3586,541 shs$12.47 million
04/29/2025$0.42$0.37
-12.38%
$0.40$0.35309,221 shs$12.68 million
04/28/2025$0.39$0.42
+7.95%
$0.44$0.39919,187 shs$14.47 million
04/25/2025$0.30$0.39
+31.31%
$0.46$0.265.87 million shs$13.40 million
04/24/2025$0.29$0.30
+2.41%
$0.31$0.28239,415 shs$10.21 million
04/23/2025$0.27$0.29
+5.80%
$0.31$0.24967,107 shs$9.97 million
04/22/2025$0.22$0.27
+25.16%
$0.29$0.208.51 million shs$9.42 million
04/21/2025$0.22$0.22
+0.46%
$0.22$0.20148,522 shs$7.53 million

This page (NYSE:NCL) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners