Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.430
+0.010 (0.70%)
At close: Oct 23, 2026, 4:00 PM EDT
1.420
-0.010 (-0.69%)
After-hours: Oct 23, 2026, 5:26 PM EDT
Nocera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.45 | 1.54 | 1.43 | 1.43 | 1.43 | 0.70% | 7,392 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 10,605 |
| Oct 21, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | 6,806 |
| Oct 20, 2026 | 1.52 | 1.56 | 1.47 | 1.47 | 1.47 | -0.34% | 8,874 |
| Oct 19, 2026 | 1.63 | 1.63 | 1.46 | 1.48 | 1.48 | -10.06% | 32,744 |
| Oct 16, 2026 | 1.68 | 1.80 | 1.64 | 1.64 | 1.64 | -5.20% | 6,651 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.26% | 19,433 |
| Oct 14, 2026 | 1.79 | 1.81 | 1.73 | 1.77 | 1.77 | - | 25,781 |
| Oct 13, 2026 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 37,421 |
| Oct 12, 2026 | 1.54 | 1.80 | 1.54 | 1.78 | 1.78 | 10.56% | 157,097 |
| Oct 9, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | 0.63% | 11,134 |
| Oct 8, 2026 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | - | 12,260 |
| Oct 7, 2026 | 1.57 | 1.72 | 1.56 | 1.60 | 1.60 | -3.03% | 29,511 |
| Oct 6, 2026 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | 0.61% | 13,735 |
| Oct 5, 2026 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | 0.61% | 8,725 |
| Oct 2, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -4.12% | 23,163 |
| Oct 1, 2026 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 37,496 |
| Sep 30, 2026 | 1.79 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 34,587 |
| Sep 29, 2026 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.33% | 53,835 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -4.44% | 44,915 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -3.74% | 19,159 |
| Sep 24, 2026 | 1.86 | 1.88 | 1.75 | 1.87 | 1.87 | 1.63% | 53,853 |
| Sep 23, 2026 | 2.08 | 2.18 | 1.70 | 1.84 | 1.84 | -11.11% | 1,592,861 |
| Sep 22, 2026 | 2.06 | 2.10 | 2.00 | 2.07 | 2.07 | 2.48% | 33,653 |
| Sep 21, 2026 | 2.03 | 2.12 | 2.02 | 2.02 | 2.02 | 2.02% | 11,554 |
| Sep 18, 2026 | 1.95 | 2.08 | 1.95 | 1.98 | 1.98 | - | 33,014 |
| Sep 17, 2026 | 1.99 | 2.01 | 1.90 | 1.98 | 1.98 | -0.50% | 72,102 |
| Sep 16, 2026 | 1.86 | 2.12 | 1.86 | 1.99 | 1.99 | 6.42% | 129,689 |
| Sep 15, 2026 | 2.24 | 2.27 | 1.85 | 1.87 | 1.87 | -18.34% | 265,745 |
| Sep 14, 2026 | 2.37 | 2.40 | 2.23 | 2.29 | 2.29 | 2.69% | 280,924 |
| Sep 11, 2026 | 2.17 | 2.26 | 2.11 | 2.23 | 2.23 | 19.89% | 610,780 |
| Sep 10, 2026 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | - | 264,940 |
| Sep 9, 2026 | 1.78 | 1.91 | 1.71 | 1.86 | 1.86 | 5.08% | 42,605 |
| Sep 8, 2026 | 1.83 | 1.89 | 1.74 | 1.77 | 1.77 | -2.21% | 121,626 |
| Sep 4, 2026 | 1.90 | 1.96 | 1.80 | 1.81 | 1.81 | -7.18% | 139,042 |
| Sep 3, 2026 | 1.94 | 2.09 | 1.90 | 1.95 | 1.95 | 1.04% | 107,690 |
| Sep 2, 2026 | 2.15 | 2.27 | 1.90 | 1.93 | 1.93 | -16.45% | 235,839 |
| Sep 1, 2026 | 2.32 | 2.39 | 2.14 | 2.31 | 2.31 | -18.37% | 611,862 |
| Aug 31, 2026 | 2.39 | 3.52 | 2.24 | 2.83 | 2.83 | 49.74% | 63,395,312 |
| Aug 28, 2026 | 1.81 | 1.93 | 1.81 | 1.89 | 1.89 | 8.00% | 2,107,408 |
| Aug 27, 2026 | 1.78 | 1.87 | 1.75 | 1.75 | 1.75 | -1.13% | 40,892 |
| Aug 26, 2026 | 1.75 | 1.82 | 1.75 | 1.77 | 1.77 | 1.72% | 37,815 |
| Aug 25, 2026 | 1.79 | 1.85 | 1.72 | 1.74 | 1.74 | -2.79% | 53,578 |
| Aug 24, 2026 | 1.90 | 1.97 | 1.78 | 1.79 | 1.79 | -6.28% | 54,460 |
| Aug 21, 2026 | 1.91 | 1.95 | 1.87 | 1.91 | 1.91 | -3.05% | 18,452 |
| Aug 20, 2026 | 2.04 | 2.04 | 1.84 | 1.97 | 1.97 | -2.96% | 82,212 |
| Aug 19, 2026 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -3.33% | 45,893 |
| Aug 18, 2026 | 2.10 | 2.24 | 2.00 | 2.10 | 2.10 | -2.78% | 60,638 |
| Aug 17, 2026 | 2.28 | 2.32 | 1.98 | 2.16 | 2.16 | -6.49% | 110,143 |
| Aug 14, 2026 | 2.31 | 2.40 | 2.20 | 2.31 | 2.31 | -2.53% | 109,213 |