Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.470
-0.120 (-7.55%)
At close: Jul 13, 2026, 4:00 PM EDT
1.420
-0.050 (-3.40%)
After-hours: Jul 13, 2026, 7:56 PM EDT
Nocera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.56 | 1.58 | 1.43 | 1.47 | 1.47 | -7.55% | 115,688 |
| Jul 10, 2026 | 1.60 | 1.64 | 1.50 | 1.59 | 1.59 | -3.05% | 182,681 |
| Jul 9, 2026 | 1.63 | 1.69 | 1.40 | 1.64 | 1.64 | -10.38% | 514,309 |
| Jul 8, 2026 | 2.11 | 2.30 | 1.72 | 1.83 | 1.83 | -8.50% | 18,002,506 |
| Jul 7, 2026 | 1.96 | 2.68 | 1.85 | 2.00 | 2.00 | 1.47% | 1,151,304 |
| Jul 6, 2026 | 1.98 | 2.03 | 1.72 | 1.97 | 1.97 | -0.45% | 137,288 |
| 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 |
| Jun 10, 2026 | 3.71 | 3.90 | 3.09 | 3.75 | 3.75 | -13.25% | 473,930 |
| Jun 9, 2026 | 4.50 | 5.31 | 3.90 | 4.32 | 4.32 | 10.85% | 5,717,079 |
| Jun 8, 2026 | 6.85 | 7.20 | 3.76 | 3.90 | 3.90 | -18.80% | 9,049,442 |
| Jun 5, 2026 | 5.03 | 5.39 | 4.80 | 4.80 | 4.80 | -7.46% | 29,762 |
| Jun 4, 2026 | 5.10 | 5.54 | 4.83 | 5.19 | 5.19 | -2.15% | 38,512 |
| Jun 3, 2026 | 5.30 | 5.94 | 5.11 | 5.30 | 5.30 | -3.86% | 62,293 |
| Jun 2, 2026 | 6.03 | 6.03 | 5.46 | 5.52 | 5.52 | -9.32% | 55,824 |
| Jun 1, 2026 | 6.53 | 6.73 | 5.74 | 6.08 | 6.08 | -8.65% | 61,049 |
| May 29, 2026 | 7.49 | 7.49 | 6.33 | 6.66 | 6.66 | -14.09% | 40,340 |
| May 28, 2026 | 6.60 | 8.34 | 6.60 | 7.75 | 7.75 | 15.36% | 139,520 |
| May 27, 2026 | 7.51 | 8.70 | 6.05 | 6.72 | 6.72 | -25.31% | 260,466 |
| May 26, 2026 | 13.84 | 18.05 | 8.13 | 9.00 | 9.00 | 22.76% | 8,162,636 |
| May 22, 2026 | 7.05 | 7.48 | 6.60 | 7.33 | 7.33 | 11.05% | 11,355 |
| May 21, 2026 | 6.48 | 6.60 | 6.08 | 6.60 | 6.60 | 4.27% | 5,203 |
| May 20, 2026 | 5.85 | 6.33 | 5.61 | 6.33 | 6.33 | 4.09% | 2,349 |
| May 19, 2026 | 6.03 | 6.28 | 5.72 | 6.08 | 6.08 | -3.38% | 3,581 |
| May 18, 2026 | 5.97 | 6.29 | 5.59 | 6.29 | 6.29 | 1.84% | 3,610 |
| May 15, 2026 | 5.99 | 6.18 | 5.73 | 6.18 | 6.18 | -1.25% | 5,641 |
| May 14, 2026 | 5.57 | 6.27 | 5.10 | 6.26 | 6.26 | 8.99% | 22,956 |
| May 13, 2026 | 5.49 | 6.00 | 5.39 | 5.74 | 5.74 | -3.72% | 14,907 |
| May 12, 2026 | 5.54 | 6.30 | 5.25 | 5.96 | 5.96 | -20.95% | 1,042,575 |
| May 11, 2026 | 7.06 | 7.71 | 6.77 | 7.55 | 7.55 | 3.07% | 5,073 |
| May 8, 2026 | 7.05 | 7.80 | 7.05 | 7.32 | 7.32 | 3.74% | 5,860 |
| May 7, 2026 | 7.58 | 7.86 | 6.92 | 7.06 | 7.06 | -9.36% | 2,848 |
| May 6, 2026 | 7.56 | 7.95 | 7.51 | 7.79 | 7.79 | -1.11% | 3,988 |
| May 5, 2026 | 7.56 | 8.25 | 7.17 | 7.87 | 7.87 | 2.10% | 10,386 |
| May 4, 2026 | 6.66 | 7.92 | 6.44 | 7.71 | 7.71 | 15.25% | 17,319 |
| May 1, 2026 | 6.41 | 6.75 | 6.28 | 6.69 | 6.69 | 4.45% | 2,377 |
| Apr 30, 2026 | 6.06 | 6.60 | 6.01 | 6.41 | 6.41 | 2.64% | 5,855 |