Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.371
+0.019 (5.40%)
Mar 9, 2026, 2:27 PM EDT - Market open
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | - | 1.62% | 21,553 |
| Mar 6, 2026 | 0.37 | 0.37 | 0.33 | 0.35 | 0.35 | 0.49% | 3,031 |
| Mar 5, 2026 | 0.37 | 0.38 | 0.31 | 0.35 | 0.35 | -7.82% | 31,375 |
| Mar 4, 2026 | 0.37 | 0.41 | 0.35 | 0.38 | 0.38 | 6.74% | 5,913 |
| Mar 3, 2026 | 0.40 | 0.45 | 0.36 | 0.36 | 0.36 | -1.11% | 7,976 |
| Mar 2, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -7.46% | 5,268 |
| Feb 27, 2026 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 1.30% | 9,436 |
| Feb 26, 2026 | 0.43 | 0.43 | 0.36 | 0.38 | 0.38 | 6.67% | 21,076 |
| Feb 25, 2026 | 0.36 | 0.44 | 0.35 | 0.36 | 0.36 | -1.40% | 40,698 |
| Feb 24, 2026 | 0.42 | 0.43 | 0.37 | 0.37 | 0.37 | 0.03% | 17,520 |
| Feb 23, 2026 | 0.38 | 0.43 | 0.37 | 0.37 | 0.37 | -3.95% | 9,960 |
| Feb 20, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -3.04% | 9,692 |
| Feb 19, 2026 | 0.40 | 0.44 | 0.39 | 0.39 | 0.39 | -2.51% | 20,517 |
| Feb 18, 2026 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -6.51% | 27,249 |
| Feb 17, 2026 | 0.44 | 0.50 | 0.41 | 0.43 | 0.43 | -1.17% | 43,440 |
| Feb 13, 2026 | 0.47 | 0.49 | 0.44 | 0.44 | 0.44 | -5.45% | 10,049 |
| Feb 12, 2026 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -5.77% | 81,311 |
| Feb 11, 2026 | 0.49 | 0.54 | 0.45 | 0.49 | 0.49 | 0.68% | 191,618 |
| Feb 10, 2026 | 0.47 | 0.58 | 0.47 | 0.49 | 0.49 | 0.83% | 79,049 |
| Feb 9, 2026 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | 2.12% | 10,031 |
| Feb 6, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.81% | 8,546 |
| Feb 5, 2026 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | 4.48% | 12,239 |
| Feb 4, 2026 | 0.53 | 0.53 | 0.45 | 0.47 | 0.47 | -12.47% | 49,455 |
| Feb 3, 2026 | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | -5.60% | 29,538 |
| Feb 2, 2026 | 0.53 | 0.59 | 0.52 | 0.57 | 0.57 | 5.00% | 79,623 |
| Jan 30, 2026 | 0.58 | 0.74 | 0.52 | 0.55 | 0.55 | 2.54% | 817,645 |
| Jan 29, 2026 | 0.64 | 0.69 | 0.51 | 0.53 | 0.53 | -9.28% | 45,279 |
| Jan 28, 2026 | 0.70 | 0.70 | 0.59 | 0.59 | 0.59 | -1.94% | 31,651 |
| Jan 27, 2026 | 0.67 | 0.67 | 0.56 | 0.60 | 0.60 | -11.97% | 41,983 |
| Jan 26, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -5.01% | 10,273 |
| Jan 23, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.71% | 10,065 |
| Jan 22, 2026 | 0.73 | 0.77 | 0.72 | 0.72 | 0.72 | -1.23% | 48,065 |
| Jan 21, 2026 | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | -5.56% | 27,087 |
| Jan 20, 2026 | 0.83 | 0.88 | 0.75 | 0.77 | 0.77 | -6.89% | 20,788 |
| Jan 16, 2026 | 0.86 | 0.90 | 0.82 | 0.83 | 0.83 | -5.93% | 35,929 |
| Jan 15, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -1.94% | 9,579 |
| Jan 14, 2026 | 0.88 | 0.96 | 0.86 | 0.90 | 0.90 | -0.13% | 91,667 |
| Jan 13, 2026 | 0.88 | 0.95 | 0.82 | 0.90 | 0.90 | -1.42% | 25,917 |
| Jan 12, 2026 | 0.98 | 1.00 | 0.88 | 0.91 | 0.91 | -8.58% | 71,400 |
| Jan 9, 2026 | 0.89 | 1.05 | 0.81 | 1.00 | 1.00 | 25.25% | 164,191 |
| Jan 8, 2026 | 0.80 | 0.85 | 0.77 | 0.80 | 0.80 | -7.01% | 7,736 |
| Jan 7, 2026 | 0.93 | 0.93 | 0.79 | 0.86 | 0.86 | -9.22% | 20,092 |
| Jan 6, 2026 | 0.84 | 1.00 | 0.84 | 0.95 | 0.95 | 12.50% | 305,137 |
| Jan 5, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -1.38% | 5,856 |
| Jan 2, 2026 | 0.86 | 0.93 | 0.82 | 0.85 | 0.85 | 0.41% | 28,499 |
| Dec 31, 2025 | 0.80 | 0.88 | 0.78 | 0.85 | 0.85 | 2.29% | 43,132 |
| Dec 30, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 1.10% | 46,211 |
| Dec 29, 2025 | 0.82 | 0.89 | 0.72 | 0.82 | 0.82 | -1.44% | 57,762 |
| Dec 26, 2025 | 0.83 | 0.95 | 0.82 | 0.83 | 0.83 | 1.09% | 23,538 |
| Dec 24, 2025 | 0.84 | 0.95 | 0.80 | 0.82 | 0.82 | 1.90% | 25,600 |
| Dec 23, 2025 | 0.80 | 0.87 | 0.80 | 0.81 | 0.81 | -6.49% | 24,134 |
| Dec 22, 2025 | 0.88 | 0.95 | 0.84 | 0.86 | 0.86 | 1.72% | 37,158 |
| Dec 19, 2025 | 0.93 | 1.03 | 0.85 | 0.85 | 0.85 | 0.77% | 62,202 |
| Dec 18, 2025 | 0.91 | 0.96 | 0.82 | 0.84 | 0.84 | -9.29% | 85,409 |
| Dec 17, 2025 | 1.03 | 1.03 | 0.93 | 0.93 | 0.93 | -11.43% | 54,465 |
| Dec 16, 2025 | 1.27 | 1.30 | 1.05 | 1.05 | 1.05 | -18.60% | 346,911 |
| Dec 15, 2025 | 1.29 | 1.33 | 1.22 | 1.29 | 1.29 | 4.88% | 182,267 |
| Dec 12, 2025 | 1.08 | 1.30 | 1.03 | 1.23 | 1.23 | 16.04% | 352,232 |
| Dec 11, 2025 | 0.97 | 1.13 | 0.97 | 1.06 | 1.06 | 6.00% | 56,045 |
| Dec 10, 2025 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 3.63% | 72,407 |
| Dec 9, 2025 | 0.93 | 1.00 | 0.92 | 0.97 | 0.97 | 9.77% | 66,075 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.83 | 0.88 | 0.88 | -4.03% | 16,074 |
| Dec 5, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -0.45% | 11,938 |
| Dec 4, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 1.89% | 10,378 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -6.42% | 13,460 |
| Dec 2, 2025 | 1.02 | 1.04 | 0.94 | 0.97 | 0.97 | -5.39% | 53,419 |
| 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% | 3,806 |
| Nov 26, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 14,871 |
| Nov 25, 2025 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | - | 21,786 |
| Nov 24, 2025 | 0.97 | 1.07 | 0.97 | 1.01 | 1.01 | - | 25,852 |
| Nov 21, 2025 | 1.00 | 1.05 | 0.94 | 1.01 | 1.01 | -0.98% | 84,466 |
| Nov 20, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -6.42% | 35,159 |
| 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 |