Nocera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.40	0.45	0.36	0.36	0.36	-1.11%	7,976
Mar 2, 2026	0.35	0.38	0.35	0.36	0.36	-7.46%	5,268
Feb 27, 2026	0.37	0.42	0.37	0.39	0.39	1.30%	9,436
Feb 26, 2026	0.43	0.43	0.36	0.38	0.38	6.67%	21,076
Feb 25, 2026	0.36	0.44	0.35	0.36	0.36	-1.40%	40,698
Feb 24, 2026	0.42	0.43	0.37	0.37	0.37	0.03%	17,520
Feb 23, 2026	0.38	0.43	0.37	0.37	0.37	-3.95%	9,960
Feb 20, 2026	0.42	0.42	0.38	0.38	0.38	-3.04%	9,692
Feb 19, 2026	0.40	0.44	0.39	0.39	0.39	-2.51%	20,517
Feb 18, 2026	0.41	0.43	0.40	0.40	0.40	-6.51%	27,249
Feb 17, 2026	0.44	0.50	0.41	0.43	0.43	-1.17%	43,440
Feb 13, 2026	0.47	0.49	0.44	0.44	0.44	-5.45%	10,049
Feb 12, 2026	0.51	0.51	0.46	0.46	0.46	-5.77%	81,311
Feb 11, 2026	0.49	0.54	0.45	0.49	0.49	0.68%	191,618
Feb 10, 2026	0.47	0.58	0.47	0.49	0.49	0.83%	79,049
Feb 9, 2026	0.47	0.51	0.47	0.48	0.48	2.12%	10,031
Feb 6, 2026	0.49	0.49	0.47	0.47	0.47	-4.81%	8,546
Feb 5, 2026	0.48	0.50	0.45	0.49	0.49	4.48%	12,239
Feb 4, 2026	0.53	0.53	0.45	0.47	0.47	-12.47%	49,455
Feb 3, 2026	0.53	0.57	0.53	0.54	0.54	-5.60%	29,538
Feb 2, 2026	0.53	0.59	0.52	0.57	0.57	5.00%	79,623
Jan 30, 2026	0.58	0.74	0.52	0.55	0.55	2.54%	817,645
Jan 29, 2026	0.64	0.69	0.51	0.53	0.53	-9.28%	45,279
Jan 28, 2026	0.70	0.70	0.59	0.59	0.59	-1.94%	31,651
Jan 27, 2026	0.67	0.67	0.56	0.60	0.60	-11.97%	41,983
Jan 26, 2026	0.73	0.73	0.68	0.68	0.68	-5.01%	10,273
Jan 23, 2026	0.73	0.73	0.72	0.72	0.72	-0.71%	10,065
Jan 22, 2026	0.73	0.77	0.72	0.72	0.72	-1.23%	48,065
Jan 21, 2026	0.75	0.77	0.72	0.73	0.73	-5.56%	27,087
Jan 20, 2026	0.83	0.88	0.75	0.77	0.77	-6.89%	20,788
Jan 16, 2026	0.86	0.90	0.82	0.83	0.83	-5.93%	35,929
Jan 15, 2026	0.92	0.92	0.87	0.88	0.88	-1.94%	9,579
Jan 14, 2026	0.88	0.96	0.86	0.90	0.90	-0.13%	91,667
Jan 13, 2026	0.88	0.95	0.82	0.90	0.90	-1.42%	25,917
Jan 12, 2026	0.98	1.00	0.88	0.91	0.91	-8.58%	71,400
Jan 9, 2026	0.89	1.05	0.81	1.00	1.00	25.25%	164,191
Jan 8, 2026	0.80	0.85	0.77	0.80	0.80	-7.01%	7,736
Jan 7, 2026	0.93	0.93	0.79	0.86	0.86	-9.22%	20,092
Jan 6, 2026	0.84	1.00	0.84	0.95	0.95	12.50%	305,137
Jan 5, 2026	0.90	0.90	0.84	0.84	0.84	-1.38%	5,856
Jan 2, 2026	0.86	0.93	0.82	0.85	0.85	0.41%	28,499
Dec 31, 2025	0.80	0.88	0.78	0.85	0.85	2.29%	43,132
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