Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
4.090
+0.080 (2.00%)
At close: Mar 9, 2026, 4:00 PM EDT
4.120
+0.030 (0.73%)
After-hours: Mar 9, 2026, 4:48 PM EDT
Terra Innovatum Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.91 | 4.00 | 3.76 | 3.96 | - | -1.25% | 462,535 |
| Mar 6, 2026 | 4.20 | 4.33 | 3.99 | 4.01 | 4.01 | -8.03% | 692,882 |
| Mar 5, 2026 | 4.41 | 4.49 | 4.24 | 4.36 | 4.36 | -1.13% | 238,341 |
| Mar 4, 2026 | 4.33 | 4.44 | 4.25 | 4.41 | 4.41 | 2.56% | 241,508 |
| Mar 3, 2026 | 4.26 | 4.38 | 4.13 | 4.30 | 4.30 | -4.02% | 250,129 |
| Mar 2, 2026 | 4.24 | 4.50 | 4.20 | 4.48 | 4.48 | 1.59% | 299,330 |
| Feb 27, 2026 | 4.55 | 4.67 | 4.27 | 4.41 | 4.41 | -5.97% | 369,125 |
| Feb 26, 2026 | 4.95 | 5.09 | 4.59 | 4.69 | 4.69 | -5.63% | 680,425 |
| Feb 25, 2026 | 4.94 | 5.25 | 4.75 | 4.97 | 4.97 | 3.54% | 875,761 |
| Feb 24, 2026 | 4.38 | 4.88 | 4.34 | 4.80 | 4.80 | 9.59% | 401,975 |
| Feb 23, 2026 | 4.30 | 4.51 | 4.22 | 4.38 | 4.38 | 4.29% | 500,904 |
| Feb 20, 2026 | 4.51 | 4.52 | 4.13 | 4.20 | 4.20 | -2.33% | 483,013 |
| Feb 19, 2026 | 4.07 | 4.33 | 3.99 | 4.30 | 4.30 | 3.86% | 272,686 |
| Feb 18, 2026 | 4.32 | 4.45 | 4.08 | 4.14 | 4.14 | -3.94% | 485,058 |
| Feb 17, 2026 | 4.19 | 4.40 | 4.08 | 4.31 | 4.31 | 2.13% | 282,124 |
| Feb 13, 2026 | 4.32 | 4.43 | 4.12 | 4.22 | 4.22 | -2.54% | 462,233 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.28 | 4.33 | 4.33 | -5.87% | 340,173 |
| Feb 11, 2026 | 4.54 | 4.66 | 4.34 | 4.60 | 4.60 | 2.91% | 241,685 |
| Feb 10, 2026 | 4.60 | 4.75 | 4.45 | 4.47 | 4.47 | -2.83% | 281,350 |
| Feb 9, 2026 | 4.49 | 4.75 | 4.32 | 4.60 | 4.60 | 3.37% | 468,093 |
| Feb 6, 2026 | 4.06 | 4.50 | 3.99 | 4.45 | 4.45 | 13.81% | 648,124 |
| Feb 5, 2026 | 4.21 | 4.24 | 3.89 | 3.91 | 3.91 | -8.22% | 590,607 |
| Feb 4, 2026 | 4.70 | 4.79 | 4.09 | 4.26 | 4.26 | -9.94% | 738,798 |
| Feb 3, 2026 | 4.55 | 4.94 | 4.48 | 4.73 | 4.73 | 3.05% | 551,655 |
| Feb 2, 2026 | 4.85 | 4.91 | 4.53 | 4.59 | 4.59 | -7.83% | 572,156 |
| Jan 30, 2026 | 4.99 | 5.30 | 4.77 | 4.98 | 4.98 | -2.35% | 525,404 |
| Jan 29, 2026 | 5.62 | 5.74 | 4.93 | 5.10 | 5.10 | -8.93% | 613,140 |
| Jan 28, 2026 | 5.64 | 5.73 | 5.39 | 5.60 | 5.60 | 0.18% | 598,730 |
| Jan 27, 2026 | 5.62 | 5.80 | 5.40 | 5.59 | 5.59 | -0.36% | 553,806 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.45 | 5.61 | 5.61 | -7.58% | 703,058 |
| Jan 23, 2026 | 6.40 | 6.50 | 6.01 | 6.07 | 6.07 | -4.41% | 420,074 |
| Jan 22, 2026 | 6.05 | 6.75 | 5.86 | 6.35 | 6.35 | 7.45% | 797,378 |
| Jan 21, 2026 | 6.18 | 6.40 | 5.40 | 5.91 | 5.91 | -0.17% | 942,325 |
| Jan 20, 2026 | 6.37 | 6.44 | 5.76 | 5.92 | 5.92 | -10.98% | 807,312 |
| Jan 16, 2026 | 6.70 | 6.91 | 6.51 | 6.65 | 6.65 | -0.15% | 566,395 |
| Jan 15, 2026 | 6.50 | 7.35 | 6.26 | 6.66 | 6.66 | 2.94% | 1,435,009 |
| Jan 14, 2026 | 5.81 | 6.50 | 5.52 | 6.47 | 6.47 | 13.11% | 850,464 |
| Jan 13, 2026 | 6.23 | 6.30 | 5.68 | 5.72 | 5.72 | -6.23% | 807,609 |
| Jan 12, 2026 | 5.99 | 6.47 | 5.70 | 6.10 | 6.10 | 1.16% | 1,339,666 |
| Jan 9, 2026 | 6.10 | 6.29 | 5.79 | 6.03 | 6.03 | 6.73% | 1,065,175 |
| Jan 8, 2026 | 5.42 | 5.69 | 5.21 | 5.65 | 5.65 | 3.86% | 564,697 |
| Jan 7, 2026 | 5.66 | 5.82 | 5.34 | 5.44 | 5.44 | -3.89% | 628,024 |
| Jan 6, 2026 | 5.68 | 6.35 | 5.31 | 5.66 | 5.66 | 1.07% | 1,544,664 |
| Jan 5, 2026 | 5.36 | 6.08 | 5.33 | 5.60 | 5.60 | 6.87% | 1,456,107 |
| Jan 2, 2026 | 4.74 | 5.30 | 4.74 | 5.24 | 5.24 | 13.42% | 758,372 |
| Dec 31, 2025 | 4.70 | 4.75 | 4.43 | 4.62 | 4.62 | -1.70% | 854,607 |
| Dec 30, 2025 | 4.50 | 4.84 | 4.24 | 4.70 | 4.70 | 14.08% | 1,667,589 |
| Dec 29, 2025 | 4.39 | 4.53 | 3.99 | 4.12 | 4.12 | -7.42% | 830,288 |
| Dec 26, 2025 | 4.44 | 4.60 | 4.15 | 4.45 | 4.45 | -1.11% | 605,760 |
| Dec 24, 2025 | 4.54 | 4.56 | 4.28 | 4.50 | 4.50 | 0.67% | 497,362 |
| Dec 23, 2025 | 4.88 | 4.94 | 4.44 | 4.47 | 4.47 | -8.40% | 754,306 |
| Dec 22, 2025 | 5.20 | 5.45 | 4.84 | 4.88 | 4.88 | -3.37% | 798,273 |
| Dec 19, 2025 | 4.99 | 5.29 | 4.96 | 5.05 | 5.05 | 4.12% | 617,324 |
| Dec 18, 2025 | 4.91 | 5.04 | 4.79 | 4.85 | 4.85 | 1.25% | 538,206 |
| Dec 17, 2025 | 5.24 | 5.34 | 4.71 | 4.79 | 4.79 | -8.76% | 824,635 |
| Dec 16, 2025 | 5.03 | 5.33 | 4.86 | 5.25 | 5.25 | 1.94% | 535,991 |
| Dec 15, 2025 | 5.65 | 5.73 | 5.00 | 5.15 | 5.15 | -9.65% | 690,084 |
| Dec 12, 2025 | 5.75 | 6.13 | 5.52 | 5.70 | 5.70 | -2.90% | 803,493 |
| Dec 11, 2025 | 5.20 | 5.98 | 4.95 | 5.87 | 5.87 | 11.17% | 887,396 |
| Dec 10, 2025 | 5.71 | 5.93 | 5.16 | 5.28 | 5.28 | -7.04% | 707,429 |
| Dec 9, 2025 | 5.50 | 5.96 | 5.48 | 5.68 | 5.68 | 0.71% | 512,859 |
| Dec 8, 2025 | 5.89 | 6.23 | 5.56 | 5.64 | 5.64 | -4.41% | 675,550 |
| Dec 5, 2025 | 6.22 | 6.41 | 5.86 | 5.90 | 5.90 | -4.22% | 977,228 |
| Dec 4, 2025 | 5.42 | 6.40 | 5.35 | 6.16 | 6.16 | 12.20% | 1,647,107 |
| Dec 3, 2025 | 4.78 | 5.58 | 4.54 | 5.49 | 5.49 | 18.32% | 1,074,526 |
| Dec 2, 2025 | 4.55 | 4.88 | 4.38 | 4.64 | 4.64 | 9.43% | 892,646 |
| Dec 1, 2025 | 4.54 | 4.63 | 4.21 | 4.24 | 4.24 | -9.01% | 403,249 |
| Nov 28, 2025 | 4.40 | 4.80 | 4.27 | 4.66 | 4.66 | 7.37% | 314,645 |
| Nov 26, 2025 | 4.32 | 4.57 | 4.14 | 4.34 | 4.34 | -1.36% | 536,128 |
| Nov 25, 2025 | 4.25 | 4.45 | 3.92 | 4.40 | 4.40 | 3.53% | 725,280 |
| Nov 24, 2025 | 4.55 | 4.70 | 4.22 | 4.25 | 4.25 | -4.71% | 837,480 |
| Nov 21, 2025 | 4.22 | 4.82 | 4.21 | 4.46 | 4.46 | 4.69% | 1,121,087 |
| Nov 20, 2025 | 5.15 | 5.73 | 4.24 | 4.26 | 4.26 | -7.19% | 2,313,508 |
| Nov 19, 2025 | 4.77 | 5.15 | 4.40 | 4.59 | 4.59 | -2.75% | 1,348,800 |
| Nov 18, 2025 | 4.00 | 4.78 | 3.95 | 4.72 | 4.72 | 15.69% | 1,000,187 |
| Nov 17, 2025 | 4.22 | 4.67 | 3.73 | 4.08 | 4.08 | -11.30% | 1,613,033 |
| Nov 14, 2025 | 4.62 | 4.79 | 4.31 | 4.60 | 4.60 | -3.36% | 1,580,359 |
| Nov 13, 2025 | 5.53 | 5.53 | 4.70 | 4.76 | 4.76 | -16.49% | 1,594,168 |
| Nov 12, 2025 | 5.85 | 5.94 | 5.25 | 5.70 | 5.70 | -4.04% | 1,446,305 |
| Nov 11, 2025 | 6.28 | 6.28 | 5.70 | 5.94 | 5.94 | -5.41% | 692,131 |
| Nov 10, 2025 | 6.94 | 6.99 | 6.11 | 6.28 | 6.28 | -4.27% | 773,238 |
| Nov 7, 2025 | 6.07 | 6.89 | 5.82 | 6.56 | 6.56 | 3.63% | 854,632 |
| Nov 6, 2025 | 6.93 | 6.99 | 6.24 | 6.33 | 6.33 | -10.97% | 910,991 |
| Nov 5, 2025 | 6.84 | 7.30 | 6.50 | 7.11 | 7.11 | 8.38% | 899,718 |
| Nov 4, 2025 | 7.15 | 7.15 | 6.26 | 6.56 | 6.56 | -13.68% | 2,258,970 |
| Nov 3, 2025 | 8.22 | 8.36 | 7.52 | 7.60 | 7.60 | -9.52% | 987,388 |
| Oct 31, 2025 | 8.26 | 8.63 | 8.00 | 8.40 | 8.40 | 3.70% | 729,142 |
| Oct 30, 2025 | 8.60 | 8.65 | 7.85 | 8.10 | 8.10 | -8.58% | 1,352,628 |
| Oct 29, 2025 | 9.00 | 9.24 | 8.44 | 8.86 | 8.86 | -4.42% | 1,351,799 |
| Oct 28, 2025 | 9.55 | 10.40 | 9.12 | 9.27 | 9.27 | -4.73% | 1,396,026 |
| Oct 27, 2025 | 9.00 | 9.99 | 8.50 | 9.73 | 9.73 | 12.75% | 1,673,092 |
| Oct 24, 2025 | 10.12 | 10.90 | 8.63 | 8.63 | 8.63 | -9.06% | 2,469,047 |
| Oct 23, 2025 | 8.50 | 10.00 | 8.11 | 9.49 | 9.49 | 14.48% | 2,548,475 |
| Oct 22, 2025 | 9.00 | 9.29 | 7.46 | 8.29 | 8.29 | -6.33% | 3,534,602 |
| Oct 21, 2025 | 12.32 | 12.43 | 8.78 | 8.85 | 8.85 | -31.18% | 5,883,881 |
| Oct 20, 2025 | 13.50 | 13.63 | 11.45 | 12.86 | 12.86 | -2.58% | 2,898,577 |
| Oct 17, 2025 | 13.21 | 14.28 | 12.18 | 13.20 | 13.20 | 3.33% | 3,649,403 |
| Oct 16, 2025 | 17.60 | 17.75 | 12.60 | 12.78 | 12.78 | -25.77% | 5,894,831 |
| Oct 15, 2025 | 19.40 | 20.00 | 15.41 | 17.21 | 17.21 | -2.82% | 5,602,903 |
| Oct 14, 2025 | 18.35 | 21.91 | 16.55 | 17.71 | 17.71 | -3.01% | 5,054,066 |