Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.9160
-0.0041 (-0.45%)
At close: Dec 5, 2025, 4:00 PM EST
0.8531
-0.0629 (-6.87%)
After-hours: Dec 5, 2025, 7:53 PM EST
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -0.45% | 5,708 |
| Dec 4, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 1.89% | 9,395 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -6.42% | 7,581 |
| Dec 2, 2025 | 1.02 | 1.04 | 0.94 | 0.97 | 0.97 | -5.39% | 53,401 |
| Dec 1, 2025 | 1.04 | 1.09 | 1.00 | 1.02 | 1.02 | -6.08% | 19,009 |
| Nov 28, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -1.27% | 3,784 |
| Nov 26, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 14,256 |
| Nov 25, 2025 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | - | 21,233 |
| Nov 24, 2025 | 0.97 | 1.07 | 0.97 | 1.01 | 1.01 | - | 25,647 |
| Nov 21, 2025 | 1.00 | 1.05 | 0.94 | 1.01 | 1.01 | -0.98% | 84,453 |
| Nov 20, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -6.42% | 33,952 |
| Nov 19, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 40,079 |
| Nov 18, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | - | 45,201 |
| Nov 17, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 34,472 |
| Nov 14, 2025 | 1.10 | 1.15 | 1.06 | 1.12 | 1.12 | - | 37,826 |
| Nov 13, 2025 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 42,362 |
| Nov 12, 2025 | 1.18 | 1.20 | 1.10 | 1.17 | 1.17 | -2.50% | 36,768 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -4.76% | 64,218 |
| Nov 10, 2025 | 1.07 | 1.33 | 1.04 | 1.26 | 1.26 | 17.76% | 150,364 |
| Nov 7, 2025 | 1.10 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 78,417 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.07 | 1.10 | 1.10 | -20.86% | 343,124 |
| Nov 5, 2025 | 1.31 | 1.56 | 1.31 | 1.39 | 1.39 | - | 207,753 |
| Nov 4, 2025 | 1.70 | 1.73 | 1.25 | 1.39 | 1.39 | -29.44% | 917,389 |
| Nov 3, 2025 | 1.87 | 2.40 | 1.87 | 1.97 | 1.97 | 14.53% | 36,758,581 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.60 | 1.72 | 1.72 | - | 16,566 |
| Oct 30, 2025 | 1.65 | 1.75 | 1.60 | 1.72 | 1.72 | 4.88% | 31,125 |
| Oct 29, 2025 | 1.67 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 7,397 |
| Oct 28, 2025 | 1.61 | 1.71 | 1.58 | 1.67 | 1.67 | 1.21% | 23,264 |
| Oct 27, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 7,161 |
| Oct 24, 2025 | 1.56 | 1.65 | 1.56 | 1.59 | 1.59 | -1.24% | 4,994 |
| Oct 23, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -5.29% | 8,579 |
| Oct 22, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 6.25% | 52,119 |
| Oct 21, 2025 | 1.67 | 1.74 | 1.55 | 1.60 | 1.60 | 0.63% | 194,451 |
| Oct 20, 2025 | 1.62 | 1.70 | 1.59 | 1.59 | 1.59 | -5.92% | 1,633,959 |
| Oct 17, 2025 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 0.60% | 750 |
| Oct 16, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | - | 2,192 |
| Oct 15, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 0.06% | 3,799 |
| Oct 14, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.06% | 1,549 |
| Oct 13, 2025 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | -1.18% | 1,714 |
| Oct 10, 2025 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 30,473 |
| Oct 9, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | - | 52,450 |
| Oct 8, 2025 | 1.65 | 1.73 | 1.54 | 1.70 | 1.70 | 5.59% | 107,973 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.52 | 1.61 | 1.61 | -2.42% | 2,581 |
| Oct 6, 2025 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | -1.20% | 4,581 |
| Oct 3, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.73% | 24,395 |
| Oct 2, 2025 | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | 3.87% | 26,157 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -3.13% | 20,832 |
| Sep 30, 2025 | 1.56 | 1.64 | 1.46 | 1.60 | 1.60 | -3.03% | 4,389 |
| Sep 29, 2025 | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | 13.01% | 26,287 |
| Sep 26, 2025 | 1.46 | 1.51 | 1.42 | 1.46 | 1.46 | -2.01% | 12,617 |