Nocera, Inc. (NCRA) NASDAQ

Currency In USD

NCRA Historical Return

If you invested $1000 in Nocera, Inc. (NCRA) since IPO date, it would be worth $9.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.68, while $1000 invested 1 year ago would be worth $41.08. This corresponds to total returns of -99.03%, -98.83%, -95.89%, respectively, with annualized returns of -56.17%, -58.93%, -95.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NCRA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.91	1.91	1.91	1.95	1.87	16,878
August 20, 2026	2.04	1.97	1.97	2.04	1.84	80,830
August 19, 2026	2.03	2.03	2.03	2.13	2.02	41,263
August 18, 2026	2.1	2.1	2.1	2.24	2	0
August 17, 2026	2.22	2.16	2.16	2.27	2.15	108,624
August 14, 2026	2.31	2.31	2.31	2.4	2.2	102,892
August 13, 2026	2.21	2.37	2.37	2.42	2.16	0
August 12, 2026	2.14	2.34	2.34	2.39	2.13	0
August 11, 2026	2.41	2.45	2.45	2.5	2.02	0
August 10, 2026	1.95	2.05	2.05	2.17	1.94	57,746
August 07, 2026	2.02	1.97	1.97	2.15	1.82	0
August 06, 2026	1.81	2.04	2.04	2.1	1.75	182,999
August 05, 2026	1.92	1.83	1.83	1.92	1.74	143,510
August 04, 2026	1.87	1.95	1.95	1.95	1.75	162,956
August 03, 2026	1.74	1.79	1.79	1.97	1.65	378,547
July 31, 2026	2.13	2	2	2.5	1.8	938,783
July 30, 2026	2.41	2.38	2.38	2.55	2.15	3.42M
July 29, 2026	3.48	3.12	3.12	3.98	2.45	122.91M
July 28, 2026	1.38	1.43	1.43	1.47	1.37	61,974
July 27, 2026	1.39	1.36	1.36	1.48	1.35	76,197
July 23, 2026	1.44	1.51	1.51	1.54	1.44	40,678
July 22, 2026	1.48	1.52	1.52	1.55	1.41	64,032
July 21, 2026	1.37	1.5	1.5	1.55	1.37	235,275
July 20, 2026	1.38	1.35	1.35	1.42	1.3	65,172
July 17, 2026	1.39	1.39	1.39	1.4	1.36	78,222
July 16, 2026	1.51	1.44	1.44	1.56	1.43	70,801
July 15, 2026	1.46	1.53	1.53	1.58	1.46	160,814
July 14, 2026	1.41	1.45	1.45	1.55	1.39	143,934
July 13, 2026	1.56	1.47	1.47	1.58	1.43	117,115
July 10, 2026	1.51	1.59	1.59	1.64	1.5	186,804
July 09, 2026	1.63	1.64	1.64	1.67	1.51	512,349
July 08, 2026	2.28	1.83	1.83	2.3	1.72	18M
July 07, 2026	1.96	2	2	2.68	1.85	1.18M
July 06, 2026	1.98	1.97	1.97	2.03	1.72	153,654
July 02, 2026	2.96	1.98	1.98	3.07	1.83	354,256
July 01, 2026	2.76	3.02	3.02	3.1	2.76	71,640
June 30, 2026	3.11	2.84	2.84	3.17	2.84	194,703
June 29, 2026	3.09	3.18	3.18	3.24	2.85	72,060
June 26, 2026	2.7	2.97	2.97	3	2.7	70,167
June 25, 2026	2.64	2.78	2.78	2.92	2.55	80,532
June 24, 2026	3.14	2.76	2.76	3.5	2.68	182,294
June 23, 2026	3.05	3.24	3.24	3.3	3.05	90,423
June 22, 2026	3.33	3.15	3.15	3.35	3.12	86,047
June 18, 2026	3.53	3.4	3.4	3.62	3.4	173,078
June 17, 2026	3.41	3.6	3.6	3.6	3.31	57,427
June 16, 2026	3.46	3.6	3.6	3.82	3.3	351,260
June 15, 2026	3.08	3.75	3.75	3.75	3.05	163,567
June 12, 2026	3.21	3.36	3.36	3.38	3.09	179,754
June 11, 2026	3.24	3.55	3.55	3.55	3.14	189,343
June 10, 2026	3.71	3.75	3.75	3.9	3.09	473,931
June 09, 2026	4.5	4.32	4.32	5.31	3.9	5.72M
June 08, 2026	6.85	3.9	3.9	7.2	3.76	9.05M
June 05, 2026	5.03	4.8	4.8	5.39	4.8	29,763
June 04, 2026	5.1	5.19	5.19	5.54	4.83	38,513
June 03, 2026	5.3	5.3	5.3	5.94	5.11	62,293
June 02, 2026	6.03	5.52	5.52	6.03	5.46	55,824
June 01, 2026	6.53	6.08	6.08	6.73	5.74	61,050
May 29, 2026	7.49	6.66	6.66	7.49	6.33	40,340
May 28, 2026	6.6	7.75	7.75	8.34	6.6	139,521
May 27, 2026	7.51	6.72	6.72	8.7	6.05	260,467