Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
2.000
-0.380 (-15.97%)
At close: Jul 31, 2026, 4:00 PM EDT
1.830
-0.170 (-8.50%)
After-hours: Jul 31, 2026, 7:59 PM EDT
Nocera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.13 | 2.50 | 1.80 | 2.00 | 2.00 | -15.97% | 924,040 |
| Jul 30, 2026 | 2.41 | 2.55 | 2.15 | 2.38 | 2.38 | -23.72% | 3,455,838 |
| 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 |
| 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 |