Northann Corp.
NCLAMEXConsumer Cyclical● Active
$0.16
+$0.01(+4.38%)
Market Cap$15703828
P/E Ratio—
52W High$97.28
52W Low$0.102
Northann Corp.（NCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ncl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$179.20
Nov 7, 2023
-99.9% from here
5-Year Low5Y
$0.1020
Dec 23, 2025
+53.3% from low
IPO Priceadj.
—
Jan 1, 2008
+0.0% since IPO
1 Year Ago
$2.14
Jun 9, 2025
-92.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 127K | -1.50% |
| Jun 4, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 217K | -2.39% |
| Jun 3, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 240K | +1.26% |
| Jun 2, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 298K | -0.71% |
| Jun 1, 2026 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 616K | -0.46% |
| May 29, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 319K | +0.36% |
| May 28, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 722K | +1.21% |
| May 27, 2026 | $0.15 | $0.17 | $0.14 | $0.17 | $0.17 | 5.8M | +13.40% |
| May 26, 2026 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 884K | -11.76% |
| May 22, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 177K | -3.12% |
| May 21, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 214K | +7.88% |
| May 20, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 195K | +2.35% |
| May 19, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 68K | -5.06% |
| May 18, 2026 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 459K | +12.62% |
| May 15, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 279K | +0.35% |
| May 14, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 117K | +1.11% |
| May 13, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 119K | -5.03% |
| May 12, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 195K | +0.74% |
| May 11, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 239K | +3.74% |
| May 8, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 292K | -0.47% |
Showing 1–20 of 659 records
Annual Stock Price Performance · NCL
Jan 1 → Dec 31 · 4 years2026-44.6%$0.28 → $0.16
-44.6%
2025-87.4%$2.17 → $0.27
-87.4%
2024-81.5%$11.76 → $2.18
-81.5%
2023-70.2%$40.00 → $11.92
-70.2%
Best Year2026 · -44.6%
Worst Year2025 · -87.4%
Positive Years0 / 4
Avg Annual Return-70.9%
4Y Total Return-99.6%
4Y CAGR~-74.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in NCL?
If you invested $1,000 in NCL 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$73
Total Return-92.7%
CAGR~-92.7% / yr
Profit$-927
Based on Jun 9, 2025 · $2.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Northann Corp.（NCL）所属板块为 Consumer Cyclical，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NCL 历史股价FMP 日线复权 OHLCV