Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
5.09
-0.14 (-2.68%)
Jul 31, 2026, 10:05 AM EDT - Market open
Terra Innovatum Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.28 | 5.28 | 5.14 | 5.26 | - | 0.57% | 1,733 |
| Jul 30, 2026 | 5.09 | 5.56 | 5.09 | 5.23 | 5.23 | 6.95% | 561,693 |
| 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 |
| Jul 9, 2026 | 4.72 | 4.94 | 4.65 | 4.87 | 4.87 | 3.18% | 210,113 |
| Jul 8, 2026 | 4.52 | 4.77 | 4.50 | 4.72 | 4.72 | 1.07% | 235,580 |
| Jul 7, 2026 | 4.71 | 4.74 | 4.48 | 4.67 | 4.67 | 2.19% | 395,665 |
| Jul 6, 2026 | 4.64 | 4.82 | 4.44 | 4.57 | 4.57 | -1.08% | 193,386 |
| Jul 2, 2026 | 4.94 | 5.11 | 4.57 | 4.62 | 4.62 | -5.13% | 307,234 |
| Jul 1, 2026 | 4.90 | 5.09 | 4.70 | 4.87 | 4.87 | -1.02% | 203,733 |
| Jun 30, 2026 | 4.92 | 4.98 | 4.74 | 4.92 | 4.92 | 4.90% | 215,473 |
| Jun 29, 2026 | 4.57 | 4.84 | 4.57 | 4.69 | 4.69 | -0.85% | 204,057 |
| Jun 26, 2026 | 4.43 | 4.85 | 4.38 | 4.73 | 4.73 | 5.11% | 234,802 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.34 | 4.50 | 4.50 | -3.23% | 299,813 |
| Jun 24, 2026 | 4.98 | 5.01 | 4.60 | 4.65 | 4.65 | -8.46% | 261,113 |
| Jun 23, 2026 | 4.70 | 5.24 | 4.70 | 5.08 | 5.08 | 3.67% | 311,235 |
| Jun 22, 2026 | 5.02 | 5.08 | 4.86 | 4.90 | 4.90 | -4.67% | 233,701 |
| Jun 18, 2026 | 5.02 | 5.23 | 4.85 | 5.14 | 5.14 | 2.19% | 461,126 |
| Jun 17, 2026 | 5.00 | 5.32 | 4.88 | 5.03 | 5.03 | 0.60% | 343,938 |
| Jun 16, 2026 | 5.25 | 5.48 | 4.93 | 5.00 | 5.00 | -2.15% | 587,484 |
| Jun 15, 2026 | 5.34 | 5.59 | 4.99 | 5.11 | 5.11 | -2.29% | 269,816 |
| Jun 12, 2026 | 5.34 | 5.44 | 5.13 | 5.23 | 5.23 | -0.19% | 256,611 |
| Jun 11, 2026 | 5.00 | 5.28 | 4.98 | 5.24 | 5.24 | 6.29% | 247,365 |
| Jun 10, 2026 | 5.07 | 5.22 | 4.91 | 4.93 | 4.93 | -3.71% | 305,692 |
| Jun 9, 2026 | 5.62 | 5.64 | 5.05 | 5.12 | 5.12 | -8.08% | 419,281 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.37 | 5.57 | 5.57 | -0.54% | 323,574 |
| Jun 5, 2026 | 5.89 | 5.96 | 5.40 | 5.60 | 5.60 | -7.89% | 369,812 |
| Jun 4, 2026 | 6.06 | 6.17 | 5.90 | 6.08 | 6.08 | -0.33% | 129,018 |
| Jun 3, 2026 | 6.61 | 6.61 | 6.06 | 6.10 | 6.10 | -6.44% | 264,254 |
| Jun 2, 2026 | 6.33 | 6.69 | 6.32 | 6.52 | 6.52 | 2.68% | 306,341 |
| Jun 1, 2026 | 6.07 | 6.54 | 6.01 | 6.35 | 6.35 | 3.08% | 364,026 |
| May 29, 2026 | 6.19 | 6.28 | 5.74 | 6.16 | 6.16 | 0.98% | 235,354 |
| May 28, 2026 | 6.13 | 6.32 | 5.95 | 6.10 | 6.10 | -1.77% | 217,716 |
| May 27, 2026 | 6.11 | 6.54 | 6.04 | 6.21 | 6.21 | -0.64% | 289,331 |
| May 26, 2026 | 6.61 | 6.93 | 6.23 | 6.25 | 6.25 | -3.10% | 473,128 |
| May 22, 2026 | 6.03 | 6.71 | 6.02 | 6.45 | 6.45 | 8.59% | 609,238 |
| May 21, 2026 | 5.50 | 5.99 | 5.45 | 5.94 | 5.94 | 8.39% | 275,115 |
| May 20, 2026 | 5.30 | 5.53 | 5.25 | 5.48 | 5.48 | 4.58% | 213,459 |