Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
2.580
-0.010 (-0.39%)
At close: Oct 15, 2026, 4:00 PM EDT
2.575
-0.005 (-0.19%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Terra Innovatum Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.59 | 2.61 | 2.46 | 2.58 | 2.58 | -0.39% | 487,167 |
| Oct 14, 2026 | 2.70 | 2.74 | 2.56 | 2.59 | 2.59 | -5.99% | 565,655 |
| Oct 13, 2026 | 2.86 | 2.87 | 2.72 | 2.76 | 2.76 | -3.67% | 330,057 |
| Oct 12, 2026 | 3.10 | 3.10 | 2.80 | 2.86 | 2.86 | -9.49% | 504,980 |
| Oct 9, 2026 | 3.34 | 3.34 | 3.08 | 3.16 | 3.16 | -3.36% | 293,075 |
| Oct 8, 2026 | 3.36 | 3.38 | 3.17 | 3.27 | 3.27 | -3.25% | 245,987 |
| Oct 7, 2026 | 3.55 | 3.55 | 3.31 | 3.38 | 3.38 | -6.11% | 257,160 |
| Oct 6, 2026 | 3.48 | 3.79 | 3.47 | 3.60 | 3.60 | 4.65% | 301,089 |
| Oct 5, 2026 | 3.60 | 3.62 | 3.38 | 3.44 | 3.44 | -1.99% | 171,495 |
| Oct 2, 2026 | 3.58 | 3.61 | 3.47 | 3.51 | 3.51 | 0.86% | 190,936 |
| Oct 1, 2026 | 3.39 | 3.50 | 3.30 | 3.48 | 3.48 | 2.65% | 205,376 |
| Sep 30, 2026 | 3.35 | 3.62 | 3.34 | 3.39 | 3.39 | 1.80% | 395,753 |
| Sep 29, 2026 | 3.45 | 3.49 | 3.28 | 3.33 | 3.33 | -2.06% | 359,860 |
| 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 |
| Aug 27, 2026 | 5.74 | 6.08 | 5.74 | 6.01 | 6.01 | 4.16% | 206,156 |
| Aug 26, 2026 | 5.78 | 6.02 | 5.57 | 5.77 | 5.77 | -1.70% | 205,322 |
| Aug 25, 2026 | 5.74 | 5.99 | 5.69 | 5.87 | 5.87 | 3.53% | 125,419 |
| Aug 24, 2026 | 6.05 | 6.07 | 5.63 | 5.67 | 5.67 | -7.35% | 219,644 |
| Aug 21, 2026 | 5.90 | 6.40 | 5.83 | 6.12 | 6.12 | 6.07% | 354,323 |
| Aug 20, 2026 | 6.27 | 6.46 | 5.60 | 5.77 | 5.77 | -6.94% | 347,456 |
| Aug 19, 2026 | 5.93 | 6.29 | 5.89 | 6.20 | 6.20 | 5.80% | 244,545 |
| Aug 18, 2026 | 5.93 | 6.00 | 5.86 | 5.86 | 5.86 | -2.17% | 142,576 |
| Aug 17, 2026 | 6.12 | 6.15 | 5.79 | 5.99 | 5.99 | -1.72% | 182,794 |
| Aug 14, 2026 | 6.19 | 6.23 | 6.04 | 6.10 | 6.10 | -0.73% | 129,055 |
| Aug 13, 2026 | 6.06 | 6.31 | 5.93 | 6.14 | 6.14 | 1.99% | 190,093 |
| Aug 12, 2026 | 6.05 | 6.12 | 5.78 | 6.02 | 6.02 | 2.38% | 157,555 |
| Aug 11, 2026 | 6.02 | 6.16 | 5.84 | 5.88 | 5.88 | 0.68% | 179,444 |
| Aug 10, 2026 | 5.94 | 6.00 | 5.70 | 5.84 | 5.84 | 1.57% | 202,272 |
| Aug 7, 2026 | 6.01 | 6.06 | 5.55 | 5.75 | 5.75 | 0.35% | 292,505 |
| Aug 6, 2026 | 5.67 | 5.99 | 5.64 | 5.73 | 5.73 | -0.52% | 234,672 |