Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.630
-0.070 (-4.12%)
At close: Oct 2, 2026, 4:00 PM EDT
1.630
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Nocera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -4.12% | 22,970 |
| Oct 1, 2026 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 36,890 |
| Sep 30, 2026 | 1.79 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 34,255 |
| Sep 29, 2026 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.33% | 53,797 |
| 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 |
| Aug 13, 2026 | 2.21 | 2.42 | 2.16 | 2.37 | 2.37 | 1.28% | 176,194 |
| 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 |