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 $7.56 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.93, while $1000 invested 1 year ago would be worth $31.04. This corresponds to total returns of -99.24%, -99.01%, -96.9%, respectively, with annualized returns of -57.01%, -60.22%, -96.9%.

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
October 21, 2026	1.48	1.49	1.49	1.53	1.48	6,940
October 20, 2026	1.56	1.47	1.47	1.56	1.47	8,798
October 19, 2026	1.62	1.48	1.48	1.63	1.46	32,336
October 16, 2026	1.68	1.64	1.64	1.72	1.64	6,621
October 15, 2026	1.8	1.73	1.73	1.8	1.73	18,843
October 14, 2026	1.79	1.77	1.77	1.81	1.75	25,390
October 13, 2026	1.82	1.77	1.77	1.83	1.75	37,044
October 12, 2026	1.54	1.78	1.78	1.8	1.54	144,223
October 09, 2026	1.65	1.61	1.61	1.65	1.61	5,560
October 08, 2026	1.64	1.6	1.6	1.67	1.6	11,693
October 07, 2026	1.61	1.6	1.6	1.72	1.56	29,006
October 06, 2026	1.68	1.65	1.65	1.69	1.65	13,602
October 05, 2026	1.68	1.64	1.64	1.69	1.64	8,724
October 02, 2026	1.68	1.63	1.63	1.68	1.63	23,162
October 01, 2026	1.75	1.7	1.7	1.83	1.7	37,094
September 30, 2026	1.8	1.8	1.8	1.8	1.7	34,261
September 29, 2026	1.76	1.76	1.76	1.79	1.74	53,787
September 28, 2026	1.8	1.72	1.72	1.81	1.71	41,958
September 25, 2026	1.81	1.8	1.8	1.82	1.77	19,055
September 24, 2026	1.8	1.87	1.87	1.88	1.75	53,055
September 23, 2026	2.08	1.84	1.84	2.18	1.79	1.58M
September 22, 2026	2.01	2.07	2.07	2.1	2.01	25,691
September 21, 2026	2.03	2.02	2.02	2.12	2.02	9,940
September 18, 2026	1.95	1.98	1.98	2.08	1.95	27,977
September 17, 2026	2	1.98	1.98	2.01	1.9	72,045
September 16, 2026	1.86	1.99	1.99	2.12	1.86	129,279
September 15, 2026	2.27	1.87	1.87	2.27	1.86	250,890
September 11, 2026	2.17	2.23	2.23	2.26	2.11	568,499
September 10, 2026	1.87	1.86	1.86	1.92	1.85	31,055
September 09, 2026	1.8	1.86	1.86	1.92	1.71	42,550
September 08, 2026	1.81	1.77	1.77	1.89	1.75	121,369
September 04, 2026	1.93	1.81	1.81	1.93	1.8	136,909
September 03, 2026	1.95	1.95	1.95	2.09	1.95	0
September 02, 2026	2.15	1.93	1.93	2.27	1.9	235,156
September 01, 2026	2.32	2.31	2.31	2.36	2.14	605,632
August 31, 2026	2.38	2.83	2.83	3.52	2.24	63.12M
August 28, 2026	1.81	1.89	1.89	1.93	1.81	1.56M
August 27, 2026	1.78	1.75	1.75	1.87	1.75	38,738
August 26, 2026	1.75	1.77	1.77	1.81	1.75	37,051
August 25, 2026	1.79	1.74	1.74	1.85	1.72	0
August 24, 2026	1.9	1.79	1.79	1.97	1.78	0
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