Nocera, Inc. - NCRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.42	0.38	0.38	0.42	0.38	9,700
February 19, 2026	0.4	0.39	0.39	0.44	0.39	20,523
February 18, 2026	0.41	0.4	0.4	0.43	0.4	27,249
February 17, 2026	0.44	0.43	0.43	0.5	0.41	43,440
February 13, 2026	0.47	0.44	0.44	0.49	0.44	10,050
February 12, 2026	0.51	0.46	0.46	0.51	0.46	81,452
February 11, 2026	0.49	0.49	0.49	0.54	0.45	191,618
February 10, 2026	0.47	0.49	0.49	0.58	0.47	79,049
February 09, 2026	0.47	0.48	0.48	0.51	0.47	10,542
February 06, 2026	0.49	0.47	0.47	0.49	0.47	8,546
February 05, 2026	0.48	0.49	0.49	0.5	0.45	12,400
February 04, 2026	0.53	0.47	0.47	0.53	0.45	49,500
February 03, 2026	0.53	0.54	0.54	0.57	0.53	29,540
February 02, 2026	0.53	0.57	0.57	0.59	0.52	80,903
January 30, 2026	0.58	0.55	0.55	0.74	0.52	822,100
January 29, 2026	0.64	0.53	0.53	0.69	0.51	45,301
January 28, 2026	0.7	0.59	0.59	0.7	0.59	31,700
January 27, 2026	0.67	0.6	0.6	0.67	0.56	41,983
January 26, 2026	0.73	0.68	0.68	0.73	0.68	11,600
January 23, 2026	0.73	0.72	0.72	0.73	0.72	10,100
January 22, 2026	0.73	0.72	0.72	0.77	0.72	48,100
January 21, 2026	0.75	0.73	0.73	0.77	0.72	27,137
January 20, 2026	0.83	0.77	0.77	0.88	0.75	20,800
January 16, 2026	0.86	0.83	0.83	0.9	0.82	36,308
January 15, 2026	0.92	0.88	0.88	0.92	0.87	9,535
January 14, 2026	0.88	0.9	0.9	0.96	0.86	92,204
January 13, 2026	0.88	0.9	0.9	0.95	0.82	25,917
January 12, 2026	0.98	0.91	0.91	1	0.88	71,609
January 09, 2026	0.89	1	1	1.05	0.81	167,334
January 08, 2026	0.8	0.8	0.8	0.85	0.77	7,736
January 07, 2026	0.93	0.86	0.86	0.93	0.79	20,210
January 06, 2026	0.84	0.95	0.95	1	0.84	305,137
January 05, 2026	0.9	0.84	0.84	0.9	0.84	5,856
January 02, 2026	0.86	0.85	0.85	0.93	0.82	28,500
December 31, 2025	0.8	0.85	0.85	0.88	0.78	43,133
December 30, 2025	0.79	0.83	0.83	0.85	0.79	46,407
December 29, 2025	0.82	0.82	0.82	0.89	0.72	57,814
December 26, 2025	0.83	0.83	0.83	0.95	0.82	23,700
December 24, 2025	0.84	0.82	0.82	0.95	0.8	25,734
December 23, 2025	0.8	0.81	0.81	0.87	0.8	24,225
December 22, 2025	0.88	0.86	0.86	0.95	0.84	37,200
December 19, 2025	0.93	0.85	0.85	1.03	0.85	62,204
December 18, 2025	0.91	0.84	0.84	0.96	0.82	85,409
December 17, 2025	1.03	0.93	0.93	1.03	0.93	54,465
December 16, 2025	1.27	1.05	1.05	1.3	1.05	346,911
December 15, 2025	1.29	1.29	1.29	1.33	1.22	182,267
December 12, 2025	1.08	1.23	1.23	1.3	1.03	352,232
December 11, 2025	0.97	1.06	1.06	1.13	0.97	56,045
December 10, 2025	0.98	1	1	1.05	0.95	72,407
December 09, 2025	0.93	0.97	0.97	1	0.92	66,100
December 08, 2025	0.95	0.88	0.88	0.95	0.83	16,100
December 05, 2025	0.91	0.92	0.92	0.95	0.9	11,938
December 04, 2025	0.9	0.92	0.92	0.95	0.9	9,279
December 03, 2025	0.97	0.9	0.9	0.97	0.9	13,500
December 02, 2025	1.02	0.97	0.97	1.04	0.94	53,419
December 01, 2025	1.04	1.02	1.02	1.09	1	19,009
November 28, 2025	1.07	1.09	1.09	1.09	1.06	3,806
November 26, 2025	1.01	1.1	1.1	1.1	1.01	14,900
November 25, 2025	1.01	1.01	1.01	1.07	1.01	21,800
November 24, 2025	0.98	1.01	1.01	1.05	0.97	25,626

Nocera, Inc. (NCRA) NASDAQ