Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.910
-0.060 (-3.05%)
At close: Aug 21, 2026, 4:00 PM EDT
1.950
+0.040 (2.09%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Nocera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.91 | 1.95 | 1.87 | 1.91 | 1.91 | -3.05% | 17,365 |
| Aug 20, 2026 | 2.04 | 2.04 | 1.84 | 1.97 | 1.97 | -2.96% | 81,295 |
| Aug 19, 2026 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -3.33% | 44,103 |
| Aug 18, 2026 | 2.10 | 2.24 | 2.00 | 2.10 | 2.10 | -2.78% | 58,870 |
| Aug 17, 2026 | 2.28 | 2.32 | 1.98 | 2.16 | 2.16 | -6.49% | 110,088 |
| Aug 14, 2026 | 2.31 | 2.40 | 2.20 | 2.31 | 2.31 | -2.53% | 101,593 |
| Aug 13, 2026 | 2.21 | 2.42 | 2.16 | 2.37 | 2.37 | 1.28% | 175,739 |
| Aug 12, 2026 | 2.14 | 2.39 | 2.13 | 2.34 | 2.34 | -4.49% | 306,903 |
| Aug 11, 2026 | 2.41 | 2.50 | 2.02 | 2.45 | 2.45 | 19.51% | 13,705,528 |
| Aug 10, 2026 | 1.95 | 2.17 | 1.94 | 2.05 | 2.05 | 4.06% | 62,606 |
| Aug 7, 2026 | 2.02 | 2.15 | 1.81 | 1.97 | 1.97 | -3.43% | 142,238 |
| Aug 6, 2026 | 1.81 | 2.17 | 1.75 | 2.04 | 2.04 | 11.48% | 185,115 |
| Aug 5, 2026 | 1.92 | 1.92 | 1.74 | 1.83 | 1.83 | -6.15% | 147,926 |
| Aug 4, 2026 | 1.87 | 1.95 | 1.75 | 1.95 | 1.95 | 8.94% | 164,653 |
| Aug 3, 2026 | 1.74 | 1.97 | 1.65 | 1.79 | 1.79 | -10.50% | 390,736 |
| Jul 31, 2026 | 2.13 | 2.50 | 1.80 | 2.00 | 2.00 | -15.97% | 972,306 |
| Jul 30, 2026 | 2.41 | 2.55 | 2.15 | 2.38 | 2.38 | -23.72% | 3,485,494 |
| Jul 29, 2026 | 3.48 | 3.98 | 2.45 | 3.12 | 3.12 | 118.18% | 127,673,091 |
| Jul 28, 2026 | 1.41 | 1.47 | 1.37 | 1.43 | 1.43 | 5.15% | 62,335 |
| Jul 27, 2026 | 1.39 | 1.48 | 1.35 | 1.36 | 1.36 | -1.45% | 76,336 |
| Jul 24, 2026 | 1.48 | 1.53 | 1.36 | 1.38 | 1.38 | -8.61% | 89,698 |
| Jul 23, 2026 | 1.44 | 1.54 | 1.44 | 1.51 | 1.51 | -0.66% | 42,066 |
| Jul 22, 2026 | 1.47 | 1.55 | 1.41 | 1.52 | 1.52 | 1.33% | 64,265 |
| Jul 21, 2026 | 1.37 | 1.55 | 1.37 | 1.50 | 1.50 | 11.11% | 248,199 |
| Jul 20, 2026 | 1.38 | 1.42 | 1.30 | 1.35 | 1.35 | -2.88% | 73,361 |
| Jul 17, 2026 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | -3.47% | 81,189 |
| Jul 16, 2026 | 1.51 | 1.56 | 1.43 | 1.44 | 1.44 | -5.88% | 71,300 |
| Jul 15, 2026 | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | 5.52% | 165,467 |
| Jul 14, 2026 | 1.39 | 1.55 | 1.39 | 1.45 | 1.45 | -1.36% | 163,727 |
| Jul 13, 2026 | 1.56 | 1.58 | 1.43 | 1.47 | 1.47 | -7.55% | 120,867 |
| Jul 10, 2026 | 1.60 | 1.64 | 1.50 | 1.59 | 1.59 | -3.05% | 191,027 |
| Jul 9, 2026 | 1.63 | 1.69 | 1.40 | 1.64 | 1.64 | -10.38% | 546,315 |
| Jul 8, 2026 | 2.11 | 2.30 | 1.72 | 1.83 | 1.83 | -8.50% | 18,118,487 |
| Jul 7, 2026 | 1.96 | 2.68 | 1.85 | 2.00 | 2.00 | 1.47% | 1,181,934 |
| Jul 6, 2026 | 1.98 | 2.03 | 1.72 | 1.97 | 1.97 | -0.45% | 153,654 |
| Jul 2, 2026 | 2.96 | 3.07 | 1.83 | 1.98 | 1.98 | -34.39% | 354,255 |
| Jul 1, 2026 | 2.76 | 3.10 | 2.76 | 3.02 | 3.02 | 6.46% | 71,638 |
| Jun 30, 2026 | 3.11 | 3.17 | 2.84 | 2.84 | 2.84 | -10.76% | 194,702 |
| Jun 29, 2026 | 3.09 | 3.24 | 2.85 | 3.18 | 3.18 | 6.97% | 72,058 |
| Jun 26, 2026 | 2.70 | 3.00 | 2.70 | 2.97 | 2.97 | 6.68% | 70,167 |
| Jun 25, 2026 | 2.64 | 2.92 | 2.55 | 2.78 | 2.78 | 0.87% | 80,531 |
| Jun 24, 2026 | 3.14 | 3.50 | 2.68 | 2.76 | 2.76 | -14.81% | 182,293 |
| Jun 23, 2026 | 3.05 | 3.30 | 3.05 | 3.24 | 3.24 | 2.86% | 90,422 |
| Jun 22, 2026 | 3.33 | 3.35 | 3.12 | 3.15 | 3.15 | -7.24% | 86,046 |
| Jun 18, 2026 | 3.53 | 3.62 | 3.40 | 3.40 | 3.40 | -5.67% | 173,078 |
| Jun 17, 2026 | 3.41 | 3.60 | 3.31 | 3.60 | 3.60 | - | 57,427 |
| Jun 16, 2026 | 3.46 | 3.82 | 3.30 | 3.60 | 3.60 | -4.00% | 351,259 |
| Jun 15, 2026 | 3.08 | 3.75 | 3.05 | 3.75 | 3.75 | 11.61% | 163,566 |
| Jun 12, 2026 | 3.21 | 3.38 | 3.09 | 3.36 | 3.36 | -5.33% | 179,754 |
| Jun 11, 2026 | 3.24 | 3.55 | 3.14 | 3.55 | 3.55 | -5.36% | 189,342 |