Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
2.360
+0.330 (16.26%)
At close: Nov 6, 2026, 4:00 PM EST
2.400
+0.040 (1.69%)
After-hours: Nov 6, 2026, 7:42 PM EST
Terra Innovatum Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.19 | 2.36 | 2.09 | 2.36 | 2.36 | 16.26% | 232,427 |
| Nov 5, 2026 | 2.33 | 2.33 | 1.97 | 2.03 | 2.03 | -13.25% | 378,359 |
| Nov 4, 2026 | 2.44 | 2.45 | 2.27 | 2.34 | 2.34 | 1.96% | 332,355 |
| Nov 3, 2026 | 2.26 | 2.35 | 2.22 | 2.30 | 2.30 | 3.38% | 170,741 |
| Nov 2, 2026 | 2.25 | 2.41 | 2.18 | 2.22 | 2.22 | - | 306,461 |
| Oct 30, 2026 | 2.25 | 2.25 | 2.13 | 2.22 | 2.22 | -4.72% | 325,334 |
| Oct 29, 2026 | 2.40 | 2.49 | 2.29 | 2.33 | 2.33 | -2.51% | 435,220 |
| Oct 28, 2026 | 2.15 | 2.40 | 2.08 | 2.39 | 2.39 | 12.74% | 349,223 |
| Oct 27, 2026 | 2.03 | 2.15 | 2.03 | 2.12 | 2.12 | 4.95% | 250,025 |
| Oct 26, 2026 | 2.03 | 2.10 | 1.93 | 2.02 | 2.02 | - | 339,440 |
| Oct 23, 2026 | 2.05 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 276,259 |
| Oct 22, 2026 | 2.15 | 2.20 | 2.00 | 2.08 | 2.08 | -6.31% | 612,773 |
| Oct 21, 2026 | 2.30 | 2.34 | 2.18 | 2.22 | 2.22 | -0.45% | 319,932 |
| Oct 20, 2026 | 2.37 | 2.38 | 2.23 | 2.23 | 2.23 | -6.69% | 394,774 |
| Oct 19, 2026 | 2.57 | 2.57 | 2.33 | 2.39 | 2.39 | -2.85% | 241,344 |
| Oct 16, 2026 | 2.55 | 2.69 | 2.43 | 2.46 | 2.46 | -4.65% | 403,508 |
| Oct 15, 2026 | 2.59 | 2.61 | 2.46 | 2.58 | 2.58 | -0.39% | 487,169 |
| Oct 14, 2026 | 2.70 | 2.74 | 2.56 | 2.59 | 2.59 | -5.99% | 573,614 |
| Oct 13, 2026 | 2.86 | 2.87 | 2.72 | 2.76 | 2.76 | -3.67% | 332,519 |
| Oct 12, 2026 | 3.10 | 3.10 | 2.80 | 2.86 | 2.86 | -9.49% | 505,858 |
| Oct 9, 2026 | 3.34 | 3.34 | 3.08 | 3.16 | 3.16 | -3.36% | 294,191 |
| Oct 8, 2026 | 3.36 | 3.38 | 3.17 | 3.27 | 3.27 | -3.25% | 246,625 |
| Oct 7, 2026 | 3.55 | 3.55 | 3.31 | 3.38 | 3.38 | -6.11% | 257,270 |
| Oct 6, 2026 | 3.48 | 3.79 | 3.47 | 3.60 | 3.60 | 4.65% | 301,092 |
| Oct 5, 2026 | 3.60 | 3.62 | 3.38 | 3.44 | 3.44 | -1.99% | 173,261 |
| Oct 2, 2026 | 3.58 | 3.61 | 3.47 | 3.51 | 3.51 | 0.86% | 191,307 |
| Oct 1, 2026 | 3.39 | 3.50 | 3.30 | 3.48 | 3.48 | 2.65% | 206,433 |
| Sep 30, 2026 | 3.35 | 3.62 | 3.34 | 3.39 | 3.39 | 1.80% | 396,184 |
| Sep 29, 2026 | 3.45 | 3.49 | 3.28 | 3.33 | 3.33 | -2.06% | 359,895 |
| Sep 28, 2026 | 3.45 | 3.63 | 3.40 | 3.40 | 3.40 | -3.68% | 256,828 |
| Sep 25, 2026 | 3.64 | 3.68 | 3.50 | 3.53 | 3.53 | -2.75% | 334,120 |
| Sep 24, 2026 | 3.74 | 3.79 | 3.44 | 3.63 | 3.63 | -0.55% | 706,460 |
| Sep 23, 2026 | 4.02 | 4.05 | 3.63 | 3.65 | 3.65 | -9.65% | 802,280 |
| Sep 22, 2026 | 4.16 | 4.32 | 4.02 | 4.04 | 4.04 | -2.18% | 341,082 |
| Sep 21, 2026 | 4.13 | 4.29 | 4.09 | 4.13 | 4.13 | 3.77% | 504,982 |
| Sep 18, 2026 | 4.20 | 4.25 | 3.98 | 3.98 | 3.98 | -5.24% | 4,363,591 |
| Sep 17, 2026 | 4.33 | 4.41 | 3.97 | 4.20 | 4.20 | 0.60% | 1,043,301 |
| Sep 16, 2026 | 4.66 | 4.75 | 3.95 | 4.18 | 4.18 | -9.04% | 701,382 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.44 | 4.59 | 4.59 | -2.75% | 347,379 |
| Sep 14, 2026 | 5.00 | 5.16 | 4.71 | 4.72 | 4.72 | -7.63% | 424,852 |
| Sep 11, 2026 | 5.31 | 5.38 | 5.10 | 5.11 | 5.11 | -2.67% | 132,461 |
| Sep 10, 2026 | 5.34 | 5.44 | 5.25 | 5.25 | 5.25 | -3.67% | 140,086 |
| Sep 9, 2026 | 5.56 | 5.74 | 5.43 | 5.45 | 5.45 | -3.71% | 155,175 |
| Sep 8, 2026 | 5.25 | 5.70 | 5.25 | 5.66 | 5.66 | 7.40% | 263,996 |
| Sep 4, 2026 | 5.00 | 5.30 | 4.97 | 5.27 | 5.27 | 4.98% | 280,477 |
| Sep 3, 2026 | 5.27 | 5.32 | 4.99 | 5.02 | 5.02 | -3.09% | 316,433 |
| Sep 2, 2026 | 5.08 | 5.30 | 5.00 | 5.18 | 5.18 | 3.08% | 195,815 |
| Sep 1, 2026 | 5.34 | 5.40 | 5.01 | 5.03 | 5.03 | -6.77% | 323,887 |
| Aug 31, 2026 | 5.70 | 5.85 | 5.32 | 5.39 | 5.39 | -4.43% | 360,220 |
| Aug 28, 2026 | 6.01 | 6.03 | 5.50 | 5.64 | 5.64 | -6.16% | 500,553 |