Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.1050
-0.0082 (-7.24%)
At close: Jun 22, 2026, 4:00 PM EDT
0.1082
+0.0032 (3.05%)
After-hours: Jun 22, 2026, 7:57 PM EDT
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.24% | 2,536,528 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.67% | 5,192,347 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,722,818 |
| Jun 16, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 10,537,800 |
| Jun 15, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 11.61% | 4,907,009 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.33% | 5,392,627 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -5.36% | 5,680,289 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | -13.25% | 14,217,941 |
| Jun 9, 2026 | 0.15 | 0.18 | 0.13 | 0.14 | 0.14 | 10.85% | 171,512,563 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.13 | 0.13 | 0.13 | -18.80% | 271,483,552 |
| Jun 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.46% | 892,886 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.15% | 1,155,366 |
| Jun 3, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -3.86% | 1,868,794 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.32% | 1,674,727 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -8.65% | 1,831,483 |
| May 29, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -14.09% | 1,210,211 |
| May 28, 2026 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 15.36% | 4,185,615 |
| May 27, 2026 | 0.25 | 0.29 | 0.20 | 0.22 | 0.22 | -25.31% | 7,814,017 |
| May 26, 2026 | 0.46 | 0.60 | 0.27 | 0.30 | 0.30 | 22.76% | 244,879,345 |
| May 22, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 11.05% | 340,673 |
| May 21, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.27% | 156,096 |
| May 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.09% | 70,486 |
| May 19, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.38% | 107,456 |
| May 18, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1.84% | 108,324 |
| May 15, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -1.25% | 169,240 |
| May 14, 2026 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 8.99% | 688,705 |
| May 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -3.72% | 447,231 |
| May 12, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -20.95% | 31,277,307 |
| May 11, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 3.07% | 152,204 |
| May 8, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 3.74% | 175,826 |
| May 7, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -9.36% | 85,451 |
| May 6, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.11% | 119,644 |
| May 5, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.10% | 311,588 |
| May 4, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | 15.25% | 519,581 |
| May 1, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.45% | 71,313 |
| Apr 30, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.64% | 175,679 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.38% | 37,258 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.03% | 172,088 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.19% | 157,241 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.55% | 64,970 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.20% | 61,737 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.35% | 284,283 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.20% | 429,647 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.70% | 242,707 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.97% | 1,222,745 |
| Apr 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.14% | 380,264 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | -0.55% | 529,349 |
| Apr 14, 2026 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 1.07% | 584,070 |
| Apr 13, 2026 | 0.21 | 0.23 | 0.18 | 0.22 | 0.22 | 2.76% | 394,107 |
| Apr 10, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 1.70% | 1,028,283 |