Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
4.250
+0.110 (2.66%)
Feb 19, 2026, 10:46 AM EST - Market open
Terra Innovatum Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.32 | 4.45 | 4.08 | 4.14 | 4.14 | -3.94% | 485,058 |
| Feb 17, 2026 | 4.19 | 4.40 | 4.08 | 4.31 | 4.31 | 2.13% | 282,124 |
| Feb 13, 2026 | 4.32 | 4.43 | 4.12 | 4.22 | 4.22 | -2.54% | 462,233 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.28 | 4.33 | 4.33 | -5.87% | 340,173 |
| Feb 11, 2026 | 4.54 | 4.66 | 4.34 | 4.60 | 4.60 | 2.91% | 241,685 |
| Feb 10, 2026 | 4.60 | 4.75 | 4.45 | 4.47 | 4.47 | -2.83% | 281,350 |
| Feb 9, 2026 | 4.49 | 4.75 | 4.32 | 4.60 | 4.60 | 3.37% | 468,093 |
| Feb 6, 2026 | 4.06 | 4.50 | 3.99 | 4.45 | 4.45 | 13.81% | 648,124 |
| Feb 5, 2026 | 4.21 | 4.24 | 3.89 | 3.91 | 3.91 | -8.22% | 590,607 |
| Feb 4, 2026 | 4.70 | 4.79 | 4.09 | 4.26 | 4.26 | -9.94% | 738,798 |
| Feb 3, 2026 | 4.55 | 4.94 | 4.48 | 4.73 | 4.73 | 3.05% | 551,655 |
| Feb 2, 2026 | 4.85 | 4.91 | 4.53 | 4.59 | 4.59 | -7.83% | 572,156 |
| Jan 30, 2026 | 4.99 | 5.30 | 4.77 | 4.98 | 4.98 | -2.35% | 525,404 |
| Jan 29, 2026 | 5.62 | 5.74 | 4.93 | 5.10 | 5.10 | -8.93% | 613,140 |
| Jan 28, 2026 | 5.64 | 5.73 | 5.39 | 5.60 | 5.60 | 0.18% | 598,730 |
| Jan 27, 2026 | 5.62 | 5.80 | 5.40 | 5.59 | 5.59 | -0.36% | 553,806 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.45 | 5.61 | 5.61 | -7.58% | 703,058 |
| Jan 23, 2026 | 6.40 | 6.50 | 6.01 | 6.07 | 6.07 | -4.41% | 420,074 |
| Jan 22, 2026 | 6.05 | 6.75 | 5.86 | 6.35 | 6.35 | 7.45% | 797,378 |
| Jan 21, 2026 | 6.18 | 6.40 | 5.40 | 5.91 | 5.91 | -0.17% | 942,325 |
| 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% | 566,395 |
| Jan 15, 2026 | 6.50 | 7.35 | 6.26 | 6.66 | 6.66 | 2.94% | 1,435,009 |
| Jan 14, 2026 | 5.81 | 6.50 | 5.52 | 6.47 | 6.47 | 13.11% | 850,464 |
| Jan 13, 2026 | 6.23 | 6.30 | 5.68 | 5.72 | 5.72 | -6.23% | 807,609 |
| Jan 12, 2026 | 5.99 | 6.47 | 5.70 | 6.10 | 6.10 | 1.16% | 1,339,666 |
| Jan 9, 2026 | 6.10 | 6.29 | 5.79 | 6.03 | 6.03 | 6.73% | 1,065,175 |
| Jan 8, 2026 | 5.42 | 5.69 | 5.21 | 5.65 | 5.65 | 3.86% | 564,697 |
| Jan 7, 2026 | 5.66 | 5.82 | 5.34 | 5.44 | 5.44 | -3.89% | 628,024 |
| Jan 6, 2026 | 5.68 | 6.35 | 5.31 | 5.66 | 5.66 | 1.07% | 1,544,664 |
| Jan 5, 2026 | 5.36 | 6.08 | 5.33 | 5.60 | 5.60 | 6.87% | 1,456,107 |
| Jan 2, 2026 | 4.74 | 5.30 | 4.74 | 5.24 | 5.24 | 13.42% | 758,372 |
| Dec 31, 2025 | 4.70 | 4.75 | 4.43 | 4.62 | 4.62 | -1.70% | 854,607 |
| Dec 30, 2025 | 4.50 | 4.84 | 4.24 | 4.70 | 4.70 | 14.08% | 1,667,589 |
| Dec 29, 2025 | 4.39 | 4.53 | 3.99 | 4.12 | 4.12 | -7.42% | 830,288 |
| Dec 26, 2025 | 4.44 | 4.60 | 4.15 | 4.45 | 4.45 | -1.11% | 605,760 |
| Dec 24, 2025 | 4.54 | 4.56 | 4.28 | 4.50 | 4.50 | 0.67% | 497,362 |
| Dec 23, 2025 | 4.88 | 4.94 | 4.44 | 4.47 | 4.47 | -8.40% | 754,306 |
| Dec 22, 2025 | 5.20 | 5.45 | 4.84 | 4.88 | 4.88 | -3.37% | 798,273 |
| Dec 19, 2025 | 4.99 | 5.29 | 4.96 | 5.05 | 5.05 | 4.12% | 617,324 |
| Dec 18, 2025 | 4.91 | 5.04 | 4.79 | 4.85 | 4.85 | 1.25% | 538,206 |
| Dec 17, 2025 | 5.24 | 5.34 | 4.71 | 4.79 | 4.79 | -8.76% | 824,635 |
| 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 |