Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
6.59
-0.52 (-7.31%)
Nov 6, 2025, 9:59 AM EST - Market open
Terra Innovatum Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6.84 | 7.30 | 6.50 | 7.11 | 7.11 | 8.38% | 896,434 |
| Nov 4, 2025 | 7.15 | 7.15 | 6.26 | 6.56 | 6.56 | -13.68% | 2,258,970 |
| Nov 3, 2025 | 8.22 | 8.36 | 7.52 | 7.60 | 7.60 | -9.52% | 987,388 |
| Oct 31, 2025 | 8.26 | 8.63 | 8.00 | 8.40 | 8.40 | 3.70% | 729,142 |
| Oct 30, 2025 | 8.60 | 8.65 | 7.85 | 8.10 | 8.10 | -8.58% | 1,352,628 |
| Oct 29, 2025 | 9.00 | 9.24 | 8.44 | 8.86 | 8.86 | -4.42% | 1,351,799 |
| Oct 28, 2025 | 9.55 | 10.40 | 9.12 | 9.27 | 9.27 | -4.73% | 1,396,026 |
| Oct 27, 2025 | 9.00 | 9.99 | 8.50 | 9.73 | 9.73 | 12.75% | 1,673,092 |
| Oct 24, 2025 | 10.12 | 10.90 | 8.63 | 8.63 | 8.63 | -9.06% | 2,469,047 |
| Oct 23, 2025 | 8.50 | 10.00 | 8.11 | 9.49 | 9.49 | 14.48% | 2,548,475 |
| Oct 22, 2025 | 9.00 | 9.29 | 7.46 | 8.29 | 8.29 | -6.33% | 3,534,602 |
| Oct 21, 2025 | 12.32 | 12.43 | 8.78 | 8.85 | 8.85 | -31.18% | 5,883,881 |
| Oct 20, 2025 | 13.50 | 13.63 | 11.45 | 12.86 | 12.86 | -2.58% | 2,898,577 |
| Oct 17, 2025 | 13.21 | 14.28 | 12.18 | 13.20 | 13.20 | 3.33% | 3,649,403 |
| Oct 16, 2025 | 17.60 | 17.75 | 12.60 | 12.78 | 12.78 | -25.77% | 5,894,831 |
| Oct 15, 2025 | 19.40 | 20.00 | 15.41 | 17.21 | 17.21 | -2.82% | 5,602,903 |
| Oct 14, 2025 | 18.35 | 21.91 | 16.55 | 17.71 | 17.71 | -3.01% | 5,054,066 |
| Oct 13, 2025 | 15.40 | 18.47 | 14.05 | 18.26 | 18.26 | 16.98% | 4,608,938 |
| Oct 10, 2025 | 15.84 | 17.49 | 13.95 | 15.61 | 15.61 | 0.58% | 3,879,282 |
| Oct 9, 2025 | 15.39 | 15.62 | 13.81 | 15.52 | 15.52 | 6.89% | 2,742,800 |
| Oct 8, 2025 | 12.42 | 14.91 | 12.22 | 14.52 | 14.52 | 21.00% | 3,411,900 |
| Oct 7, 2025 | 12.76 | 13.00 | 10.65 | 12.00 | 12.00 | -2.60% | 3,428,200 |
| Oct 6, 2025 | 10.35 | 14.64 | 10.34 | 12.32 | 12.32 | 19.96% | 6,865,400 |
| Oct 3, 2025 | 8.88 | 10.30 | 8.82 | 10.27 | 10.27 | -0.10% | 4,300,300 |
| Oct 2, 2025 | 10.30 | 10.35 | 10.25 | 10.28 | 10.28 | -0.68% | 2,029,400 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.10% | 2,251,000 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | -0.19% | 3,301,200 |
| Sep 29, 2025 | 10.47 | 10.52 | 10.38 | 10.38 | 10.38 | -0.38% | 2,738,500 |
| Sep 26, 2025 | 10.64 | 10.66 | 10.35 | 10.42 | 10.42 | -1.51% | 2,349,600 |
| Sep 25, 2025 | 10.65 | 10.69 | 10.47 | 10.58 | 10.58 | -2.31% | 3,944,100 |
| Sep 24, 2025 | 10.75 | 11.15 | 10.55 | 10.83 | 10.83 | 0.84% | 3,995,600 |
| Sep 23, 2025 | 10.82 | 10.86 | 10.53 | 10.74 | 10.74 | 1.23% | 3,885,100 |
| Sep 22, 2025 | 10.67 | 10.69 | 10.50 | 10.61 | 10.61 | 0.28% | 2,368,000 |
| Sep 19, 2025 | 10.33 | 10.62 | 10.32 | 10.58 | 10.58 | 2.42% | 4,489,200 |
| Sep 18, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.33 | -0.29% | 1,444,300 |
| Sep 17, 2025 | 10.36 | 10.39 | 10.35 | 10.36 | 10.36 | -0.19% | 618,800 |
| Sep 16, 2025 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | -0.29% | 1,339,700 |
| Sep 15, 2025 | 10.44 | 10.45 | 10.36 | 10.41 | 10.41 | 0.29% | 945,400 |
| Sep 12, 2025 | 10.38 | 10.41 | 10.35 | 10.38 | 10.38 | -0.10% | 370,400 |
| Sep 11, 2025 | 10.37 | 10.40 | 10.35 | 10.39 | 10.39 | 0.29% | 364,800 |
| Sep 10, 2025 | 10.40 | 10.43 | 10.35 | 10.36 | 10.36 | - | 721,800 |
| Sep 9, 2025 | 10.37 | 10.40 | 10.36 | 10.36 | 10.36 | -0.10% | 527,500 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.37 | 0.19% | 744,100 |
| Sep 5, 2025 | 10.39 | 10.41 | 10.35 | 10.35 | 10.35 | -0.10% | 375,700 |
| Sep 4, 2025 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | -0.10% | 131,900 |
| Sep 3, 2025 | 10.37 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 243,200 |
| Sep 2, 2025 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | -0.10% | 423,100 |
| Aug 29, 2025 | 10.38 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 164,800 |
| Aug 28, 2025 | 10.36 | 10.40 | 10.36 | 10.36 | 10.36 | -0.19% | 103,700 |
| Aug 27, 2025 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | - | 177,700 |