Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
5.22
-0.38 (-6.79%)
Jan 29, 2026, 9:59 AM EST - Market open
Terra Innovatum Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.64 | 5.73 | 5.39 | 5.60 | 5.60 | 0.18% | 593,861 |
| Jan 27, 2026 | 5.62 | 5.80 | 5.40 | 5.59 | 5.59 | -0.36% | 550,922 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.45 | 5.61 | 5.61 | -7.58% | 701,438 |
| Jan 23, 2026 | 6.40 | 6.50 | 6.01 | 6.07 | 6.07 | -4.41% | 418,720 |
| Jan 22, 2026 | 6.05 | 6.75 | 5.86 | 6.35 | 6.35 | 7.45% | 796,088 |
| Jan 21, 2026 | 6.18 | 6.40 | 5.40 | 5.91 | 5.91 | -0.17% | 941,662 |
| Jan 20, 2026 | 6.37 | 6.44 | 5.76 | 5.92 | 5.92 | -10.98% | 807,312 |
| Jan 16, 2026 | 6.70 | 6.91 | 6.51 | 6.65 | 6.65 | -0.15% | 566,219 |
| Jan 15, 2026 | 6.50 | 7.35 | 6.26 | 6.66 | 6.66 | 2.94% | 1,430,244 |
| Jan 14, 2026 | 5.81 | 6.50 | 5.52 | 6.47 | 6.47 | 13.11% | 835,743 |
| Jan 13, 2026 | 6.23 | 6.30 | 5.68 | 5.72 | 5.72 | -6.23% | 802,611 |
| Jan 12, 2026 | 5.99 | 6.47 | 5.70 | 6.10 | 6.10 | 1.16% | 1,322,840 |
| Jan 9, 2026 | 6.10 | 6.29 | 5.79 | 6.03 | 6.03 | 6.73% | 1,061,285 |
| Jan 8, 2026 | 5.42 | 5.69 | 5.21 | 5.65 | 5.65 | 3.86% | 558,599 |
| Jan 7, 2026 | 5.66 | 5.82 | 5.34 | 5.44 | 5.44 | -3.89% | 608,240 |
| Jan 6, 2026 | 5.68 | 6.35 | 5.31 | 5.66 | 5.66 | 1.07% | 1,538,053 |
| Jan 5, 2026 | 5.36 | 6.08 | 5.33 | 5.60 | 5.60 | 6.87% | 1,446,206 |
| Jan 2, 2026 | 4.74 | 5.30 | 4.74 | 5.24 | 5.24 | 13.42% | 749,071 |
| Dec 31, 2025 | 4.70 | 4.75 | 4.43 | 4.62 | 4.62 | -1.70% | 850,741 |
| Dec 30, 2025 | 4.50 | 4.84 | 4.24 | 4.70 | 4.70 | 14.08% | 1,660,634 |
| Dec 29, 2025 | 4.39 | 4.53 | 3.99 | 4.12 | 4.12 | -7.42% | 824,429 |
| Dec 26, 2025 | 4.44 | 4.60 | 4.15 | 4.45 | 4.45 | -1.11% | 604,262 |
| Dec 24, 2025 | 4.54 | 4.56 | 4.28 | 4.50 | 4.50 | 0.67% | 494,394 |
| Dec 23, 2025 | 4.88 | 4.94 | 4.44 | 4.47 | 4.47 | -8.40% | 750,616 |
| Dec 22, 2025 | 5.20 | 5.45 | 4.84 | 4.88 | 4.88 | -3.37% | 795,758 |
| Dec 19, 2025 | 4.99 | 5.29 | 4.96 | 5.05 | 5.05 | 4.12% | 616,228 |
| Dec 18, 2025 | 4.91 | 5.04 | 4.79 | 4.85 | 4.85 | 1.25% | 534,996 |
| Dec 17, 2025 | 5.24 | 5.34 | 4.71 | 4.79 | 4.79 | -8.76% | 823,599 |
| Dec 16, 2025 | 5.03 | 5.33 | 4.86 | 5.25 | 5.25 | 1.94% | 535,991 |
| Dec 15, 2025 | 5.65 | 5.73 | 5.00 | 5.15 | 5.15 | -9.65% | 690,084 |
| Dec 12, 2025 | 5.75 | 6.13 | 5.52 | 5.70 | 5.70 | -2.90% | 803,493 |
| Dec 11, 2025 | 5.20 | 5.98 | 4.95 | 5.87 | 5.87 | 11.17% | 887,396 |
| Dec 10, 2025 | 5.71 | 5.93 | 5.16 | 5.28 | 5.28 | -7.04% | 707,429 |
| Dec 9, 2025 | 5.50 | 5.96 | 5.48 | 5.68 | 5.68 | 0.71% | 512,859 |
| Dec 8, 2025 | 5.89 | 6.23 | 5.56 | 5.64 | 5.64 | -4.41% | 675,550 |
| Dec 5, 2025 | 6.22 | 6.41 | 5.86 | 5.90 | 5.90 | -4.22% | 977,228 |
| Dec 4, 2025 | 5.42 | 6.40 | 5.35 | 6.16 | 6.16 | 12.20% | 1,647,107 |
| Dec 3, 2025 | 4.78 | 5.58 | 4.54 | 5.49 | 5.49 | 18.32% | 1,074,526 |
| Dec 2, 2025 | 4.55 | 4.88 | 4.38 | 4.64 | 4.64 | 9.43% | 892,646 |
| Dec 1, 2025 | 4.54 | 4.63 | 4.21 | 4.24 | 4.24 | -9.01% | 403,249 |
| Nov 28, 2025 | 4.40 | 4.80 | 4.27 | 4.66 | 4.66 | 7.37% | 314,645 |
| Nov 26, 2025 | 4.32 | 4.57 | 4.14 | 4.34 | 4.34 | -1.36% | 536,128 |
| Nov 25, 2025 | 4.25 | 4.45 | 3.92 | 4.40 | 4.40 | 3.53% | 725,280 |
| Nov 24, 2025 | 4.55 | 4.70 | 4.22 | 4.25 | 4.25 | -4.71% | 837,480 |
| Nov 21, 2025 | 4.22 | 4.82 | 4.21 | 4.46 | 4.46 | 4.69% | 1,121,087 |
| Nov 20, 2025 | 5.15 | 5.73 | 4.24 | 4.26 | 4.26 | -7.19% | 2,313,508 |
| Nov 19, 2025 | 4.77 | 5.15 | 4.40 | 4.59 | 4.59 | -2.75% | 1,348,800 |
| Nov 18, 2025 | 4.00 | 4.78 | 3.95 | 4.72 | 4.72 | 15.69% | 1,000,187 |
| Nov 17, 2025 | 4.22 | 4.67 | 3.73 | 4.08 | 4.08 | -11.30% | 1,613,033 |
| Nov 14, 2025 | 4.62 | 4.79 | 4.31 | 4.60 | 4.60 | -3.36% | 1,580,359 |