Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.8300
+0.0090 (1.09%)
At close: Dec 30, 2025, 4:00 PM EST
0.7500
-0.0799 (-9.63%)
After-hours: Dec 30, 2025, 7:49 PM EST
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 1.10% | 46,211 |
| Dec 29, 2025 | 0.82 | 0.89 | 0.72 | 0.82 | 0.82 | -1.44% | 57,762 |
| Dec 26, 2025 | 0.83 | 0.95 | 0.82 | 0.83 | 0.83 | 1.09% | 23,538 |
| Dec 24, 2025 | 0.84 | 0.95 | 0.80 | 0.82 | 0.82 | 1.90% | 25,600 |
| Dec 23, 2025 | 0.80 | 0.87 | 0.80 | 0.81 | 0.81 | -6.49% | 24,134 |
| Dec 22, 2025 | 0.88 | 0.95 | 0.84 | 0.86 | 0.86 | 1.72% | 37,158 |
| Dec 19, 2025 | 0.93 | 1.03 | 0.85 | 0.85 | 0.85 | 0.77% | 62,202 |
| Dec 18, 2025 | 0.91 | 0.96 | 0.82 | 0.84 | 0.84 | -9.29% | 85,409 |
| Dec 17, 2025 | 1.03 | 1.03 | 0.93 | 0.93 | 0.93 | -11.43% | 54,465 |
| Dec 16, 2025 | 1.27 | 1.30 | 1.05 | 1.05 | 1.05 | -18.60% | 346,911 |
| Dec 15, 2025 | 1.29 | 1.33 | 1.22 | 1.29 | 1.29 | 4.88% | 182,267 |
| Dec 12, 2025 | 1.08 | 1.30 | 1.03 | 1.23 | 1.23 | 16.04% | 352,232 |
| Dec 11, 2025 | 0.97 | 1.13 | 0.97 | 1.06 | 1.06 | 6.00% | 56,045 |
| Dec 10, 2025 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 3.63% | 72,407 |
| Dec 9, 2025 | 0.93 | 1.00 | 0.92 | 0.97 | 0.97 | 9.77% | 66,075 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.83 | 0.88 | 0.88 | -4.03% | 16,074 |
| Dec 5, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -0.45% | 11,938 |
| Dec 4, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 1.89% | 10,378 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -6.42% | 13,460 |
| Dec 2, 2025 | 1.02 | 1.04 | 0.94 | 0.97 | 0.97 | -5.39% | 53,419 |
| Dec 1, 2025 | 1.04 | 1.09 | 1.00 | 1.02 | 1.02 | -6.08% | 19,009 |
| Nov 28, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -1.27% | 3,806 |
| Nov 26, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 14,871 |
| Nov 25, 2025 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | - | 21,786 |
| Nov 24, 2025 | 0.97 | 1.07 | 0.97 | 1.01 | 1.01 | - | 25,852 |
| Nov 21, 2025 | 1.00 | 1.05 | 0.94 | 1.01 | 1.01 | -0.98% | 84,466 |
| Nov 20, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -6.42% | 35,159 |
| Nov 19, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 40,079 |
| Nov 18, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | - | 45,201 |
| Nov 17, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 34,472 |
| Nov 14, 2025 | 1.10 | 1.15 | 1.06 | 1.12 | 1.12 | - | 37,826 |
| Nov 13, 2025 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 42,362 |
| Nov 12, 2025 | 1.18 | 1.20 | 1.10 | 1.17 | 1.17 | -2.50% | 36,768 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -4.76% | 64,218 |
| Nov 10, 2025 | 1.07 | 1.33 | 1.04 | 1.26 | 1.26 | 17.76% | 150,364 |
| Nov 7, 2025 | 1.10 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 78,417 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.07 | 1.10 | 1.10 | -20.86% | 343,124 |
| Nov 5, 2025 | 1.31 | 1.56 | 1.31 | 1.39 | 1.39 | - | 207,753 |
| Nov 4, 2025 | 1.70 | 1.73 | 1.25 | 1.39 | 1.39 | -29.44% | 917,389 |
| Nov 3, 2025 | 1.87 | 2.40 | 1.87 | 1.97 | 1.97 | 14.53% | 36,758,581 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.60 | 1.72 | 1.72 | - | 16,566 |
| Oct 30, 2025 | 1.65 | 1.75 | 1.60 | 1.72 | 1.72 | 4.88% | 31,125 |
| Oct 29, 2025 | 1.67 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 7,397 |
| Oct 28, 2025 | 1.61 | 1.71 | 1.58 | 1.67 | 1.67 | 1.21% | 23,264 |
| Oct 27, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 7,161 |
| Oct 24, 2025 | 1.56 | 1.65 | 1.56 | 1.59 | 1.59 | -1.24% | 4,994 |
| Oct 23, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -5.29% | 8,579 |
| Oct 22, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 6.25% | 52,119 |
| Oct 21, 2025 | 1.67 | 1.74 | 1.55 | 1.60 | 1.60 | 0.63% | 194,451 |
| Oct 20, 2025 | 1.62 | 1.70 | 1.59 | 1.59 | 1.59 | -5.92% | 1,633,959 |