Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
3.980
-0.220 (-5.24%)
At close: Sep 18, 2026, 4:00 PM EDT
4.050
+0.070 (1.76%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Terra Innovatum Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.20 | 4.25 | 3.98 | 3.98 | 3.98 | -5.24% | 4,362,603 |
| Sep 17, 2026 | 4.33 | 4.41 | 3.97 | 4.20 | 4.20 | 0.60% | 1,042,772 |
| Sep 16, 2026 | 4.66 | 4.75 | 3.95 | 4.18 | 4.18 | -9.04% | 700,868 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.44 | 4.59 | 4.59 | -2.75% | 347,369 |
| Sep 14, 2026 | 5.00 | 5.16 | 4.71 | 4.72 | 4.72 | -7.63% | 424,655 |
| Sep 11, 2026 | 5.31 | 5.38 | 5.10 | 5.11 | 5.11 | -2.67% | 132,284 |
| Sep 10, 2026 | 5.34 | 5.44 | 5.25 | 5.25 | 5.25 | -3.67% | 139,955 |
| Sep 9, 2026 | 5.56 | 5.74 | 5.43 | 5.45 | 5.45 | -3.71% | 155,171 |
| Sep 8, 2026 | 5.25 | 5.70 | 5.25 | 5.66 | 5.66 | 7.40% | 262,833 |
| Sep 4, 2026 | 5.00 | 5.30 | 4.97 | 5.27 | 5.27 | 4.98% | 280,417 |
| Sep 3, 2026 | 5.27 | 5.32 | 4.99 | 5.02 | 5.02 | -3.09% | 316,236 |
| Sep 2, 2026 | 5.08 | 5.30 | 5.00 | 5.18 | 5.18 | 3.08% | 195,766 |
| Sep 1, 2026 | 5.34 | 5.40 | 5.01 | 5.03 | 5.03 | -6.77% | 323,634 |
| Aug 31, 2026 | 5.70 | 5.85 | 5.32 | 5.39 | 5.39 | -4.43% | 360,159 |
| Aug 28, 2026 | 6.01 | 6.03 | 5.50 | 5.64 | 5.64 | -6.16% | 500,164 |
| Aug 27, 2026 | 5.74 | 6.08 | 5.74 | 6.01 | 6.01 | 4.16% | 205,948 |
| Aug 26, 2026 | 5.78 | 6.02 | 5.57 | 5.77 | 5.77 | -1.70% | 205,321 |
| Aug 25, 2026 | 5.74 | 5.99 | 5.69 | 5.87 | 5.87 | 3.53% | 123,256 |
| Aug 24, 2026 | 6.05 | 6.07 | 5.63 | 5.67 | 5.67 | -7.35% | 219,618 |
| Aug 21, 2026 | 5.90 | 6.40 | 5.83 | 6.12 | 6.12 | 6.07% | 354,286 |
| Aug 20, 2026 | 6.27 | 6.46 | 5.60 | 5.77 | 5.77 | -6.94% | 347,355 |
| Aug 19, 2026 | 5.93 | 6.29 | 5.89 | 6.20 | 6.20 | 5.80% | 242,444 |
| Aug 18, 2026 | 5.93 | 6.00 | 5.86 | 5.86 | 5.86 | -2.17% | 140,728 |
| Aug 17, 2026 | 6.12 | 6.15 | 5.79 | 5.99 | 5.99 | -1.72% | 182,778 |
| Aug 14, 2026 | 6.19 | 6.23 | 6.04 | 6.10 | 6.10 | -0.73% | 126,956 |
| Aug 13, 2026 | 6.06 | 6.31 | 5.93 | 6.14 | 6.14 | 1.99% | 189,813 |
| Aug 12, 2026 | 6.05 | 6.12 | 5.78 | 6.02 | 6.02 | 2.38% | 157,493 |
| Aug 11, 2026 | 6.02 | 6.16 | 5.84 | 5.88 | 5.88 | 0.68% | 179,121 |
| Aug 10, 2026 | 5.94 | 6.00 | 5.70 | 5.84 | 5.84 | 1.57% | 198,459 |
| Aug 7, 2026 | 6.01 | 6.06 | 5.55 | 5.75 | 5.75 | 0.35% | 291,483 |
| Aug 6, 2026 | 5.67 | 5.99 | 5.64 | 5.73 | 5.73 | -0.52% | 234,672 |
| Aug 5, 2026 | 6.20 | 6.20 | 5.55 | 5.76 | 5.76 | -7.25% | 533,357 |
| Aug 4, 2026 | 5.22 | 6.25 | 5.18 | 6.21 | 6.21 | 21.05% | 1,129,809 |
| Aug 3, 2026 | 5.14 | 5.24 | 4.81 | 5.13 | 5.13 | -0.19% | 432,460 |
| Jul 31, 2026 | 5.27 | 5.85 | 4.91 | 5.14 | 5.14 | -1.72% | 2,756,997 |
| Jul 30, 2026 | 5.09 | 5.56 | 5.09 | 5.23 | 5.23 | 6.95% | 561,743 |
| Jul 29, 2026 | 5.15 | 5.27 | 4.86 | 4.89 | 4.89 | -6.32% | 439,299 |
| Jul 28, 2026 | 5.08 | 5.35 | 4.99 | 5.22 | 5.22 | 0.97% | 439,705 |
| Jul 27, 2026 | 5.08 | 5.26 | 4.80 | 5.17 | 5.17 | 2.38% | 212,705 |
| Jul 24, 2026 | 5.41 | 5.41 | 4.92 | 5.05 | 5.05 | -6.83% | 276,895 |
| Jul 23, 2026 | 5.33 | 5.58 | 5.25 | 5.42 | 5.42 | 1.50% | 249,065 |
| Jul 22, 2026 | 5.51 | 5.83 | 5.32 | 5.34 | 5.34 | -3.09% | 284,176 |
| Jul 21, 2026 | 5.21 | 5.83 | 5.19 | 5.51 | 5.51 | 7.20% | 694,225 |
| Jul 20, 2026 | 4.67 | 5.20 | 4.51 | 5.14 | 5.14 | 11.98% | 424,082 |
| Jul 17, 2026 | 4.54 | 4.66 | 4.25 | 4.59 | 4.59 | -3.37% | 275,805 |
| Jul 16, 2026 | 4.80 | 4.83 | 4.54 | 4.75 | 4.75 | -2.06% | 316,659 |
| Jul 15, 2026 | 4.90 | 5.11 | 4.61 | 4.85 | 4.85 | -1.42% | 348,902 |
| Jul 14, 2026 | 4.64 | 4.93 | 4.56 | 4.92 | 4.92 | 6.03% | 224,364 |
| Jul 13, 2026 | 4.93 | 4.93 | 4.57 | 4.64 | 4.64 | -6.07% | 216,985 |
| Jul 10, 2026 | 4.85 | 4.96 | 4.76 | 4.94 | 4.94 | 1.44% | 103,784 |