Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
5.90
-0.26 (-4.22%)
At close: Dec 5, 2025, 4:00 PM EST
6.09
+0.19 (3.22%)
After-hours: Dec 5, 2025, 7:27 PM EST
Terra Innovatum Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.22 | 6.41 | 5.86 | 5.96 | - | -3.25% | 837,095 |
| Dec 4, 2025 | 5.42 | 6.40 | 5.35 | 6.16 | 6.16 | 12.20% | 1,630,121 |
| Dec 3, 2025 | 4.78 | 5.58 | 4.54 | 5.49 | 5.49 | 18.32% | 1,060,211 |
| Dec 2, 2025 | 4.55 | 4.88 | 4.38 | 4.64 | 4.64 | 9.43% | 889,727 |
| 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% | 305,912 |
| 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% | 723,359 |
| 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% | 1,074,448 |
| Nov 20, 2025 | 5.15 | 5.73 | 4.24 | 4.26 | 4.26 | -7.19% | 2,310,660 |
| 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 |
| Oct 13, 2025 | 15.40 | 18.47 | 14.05 | 18.26 | 18.26 | 16.98% | 4,608,938 |
| Oct 10, 2025 | 15.84 | 17.49 | 13.95 | 15.61 | 15.61 | 0.58% | 3,879,282 |
| Oct 9, 2025 | 15.39 | 15.62 | 13.81 | 15.52 | 15.52 | 6.89% | 2,742,817 |
| Oct 8, 2025 | 12.42 | 14.91 | 12.22 | 14.52 | 14.52 | 21.00% | 3,411,912 |
| Oct 7, 2025 | 12.76 | 13.00 | 10.65 | 12.00 | 12.00 | -2.60% | 3,428,172 |
| Oct 6, 2025 | 10.35 | 14.64 | 10.34 | 12.32 | 12.32 | 19.96% | 6,865,443 |
| Oct 3, 2025 | 8.88 | 10.30 | 8.82 | 10.27 | 10.27 | -0.10% | 4,300,269 |
| Oct 2, 2025 | 10.30 | 10.35 | 10.25 | 10.28 | 10.28 | -0.68% | 2,029,444 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.10% | 2,250,967 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | -0.19% | 3,301,157 |
| Sep 29, 2025 | 10.47 | 10.52 | 10.38 | 10.38 | 10.38 | -0.38% | 2,738,489 |
| Sep 26, 2025 | 10.64 | 10.66 | 10.35 | 10.42 | 10.42 | -1.51% | 2,349,613 |
| Sep 25, 2025 | 10.65 | 10.69 | 10.47 | 10.58 | 10.58 | -2.31% | 3,944,147 |
| Sep 24, 2025 | 10.75 | 11.15 | 10.55 | 10.83 | 10.83 | 0.84% | 3,995,563 |
| Sep 23, 2025 | 10.82 | 10.86 | 10.53 | 10.74 | 10.74 | 1.23% | 3,885,104 |
| Sep 22, 2025 | 10.67 | 10.69 | 10.50 | 10.61 | 10.61 | 0.28% | 2,368,024 |
| Sep 19, 2025 | 10.33 | 10.62 | 10.32 | 10.58 | 10.58 | 2.42% | 4,489,157 |
| Sep 18, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.33 | -0.29% | 1,444,281 |
| Sep 17, 2025 | 10.36 | 10.39 | 10.35 | 10.36 | 10.36 | -0.19% | 618,780 |
| Sep 16, 2025 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | -0.29% | 1,339,745 |
| Sep 15, 2025 | 10.44 | 10.45 | 10.36 | 10.41 | 10.41 | 0.29% | 945,439 |
| Sep 12, 2025 | 10.38 | 10.41 | 10.35 | 10.38 | 10.38 | -0.10% | 370,437 |
| Sep 11, 2025 | 10.37 | 10.40 | 10.35 | 10.39 | 10.39 | 0.29% | 364,761 |
| Sep 10, 2025 | 10.40 | 10.43 | 10.35 | 10.36 | 10.36 | - | 721,775 |
| Sep 9, 2025 | 10.37 | 10.40 | 10.36 | 10.36 | 10.36 | -0.10% | 527,511 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.37 | 0.19% | 744,144 |
| Sep 5, 2025 | 10.39 | 10.41 | 10.35 | 10.35 | 10.35 | -0.10% | 375,688 |
| Sep 4, 2025 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | -0.10% | 131,925 |
| Sep 3, 2025 | 10.37 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 243,233 |
| Sep 2, 2025 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | -0.10% | 423,106 |
| Aug 29, 2025 | 10.38 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 164,834 |
| Aug 28, 2025 | 10.36 | 10.40 | 10.36 | 10.36 | 10.36 | -0.19% | 103,670 |
| Aug 27, 2025 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | - | 177,685 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.35 | 10.38 | 10.38 | 0.10% | 235,820 |
| Aug 25, 2025 | 10.41 | 10.42 | 10.37 | 10.37 | 10.37 | -0.19% | 261,585 |
| Aug 22, 2025 | 10.37 | 10.43 | 10.37 | 10.39 | 10.39 | 0.19% | 298,239 |
| Aug 21, 2025 | 10.38 | 10.39 | 10.36 | 10.37 | 10.37 | - | 259,757 |
| Aug 20, 2025 | 10.36 | 10.42 | 10.33 | 10.37 | 10.37 | -0.38% | 866,239 |
| Aug 19, 2025 | 10.47 | 10.48 | 10.38 | 10.41 | 10.41 | -0.38% | 227,621 |
| Aug 18, 2025 | 10.40 | 10.46 | 10.37 | 10.45 | 10.45 | 0.48% | 161,145 |
| Aug 15, 2025 | 10.44 | 10.44 | 10.39 | 10.40 | 10.40 | - | 249,874 |
| Aug 14, 2025 | 10.37 | 10.44 | 10.37 | 10.40 | 10.40 | 0.10% | 156,647 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.37 | 10.39 | 10.39 | -1.14% | 477,474 |
| Aug 12, 2025 | 10.45 | 10.63 | 10.34 | 10.51 | 10.51 | 1.64% | 1,605,238 |
| Aug 11, 2025 | 10.30 | 10.38 | 10.30 | 10.34 | 10.34 | - | 816,911 |
| Aug 8, 2025 | 10.40 | 10.43 | 10.30 | 10.34 | 10.34 | -0.77% | 2,101,369 |
| Aug 7, 2025 | 10.44 | 10.44 | 10.39 | 10.42 | 10.42 | - | 411,364 |
| Aug 6, 2025 | 10.45 | 10.46 | 10.38 | 10.42 | 10.42 | -0.10% | 741,950 |
| Aug 5, 2025 | 10.40 | 10.59 | 10.40 | 10.43 | 10.43 | 0.19% | 442,769 |
| Aug 4, 2025 | 10.42 | 10.47 | 10.40 | 10.41 | 10.41 | - | 604,488 |
| Aug 1, 2025 | 10.41 | 10.46 | 10.35 | 10.41 | 10.41 | -0.38% | 1,024,165 |
| Jul 31, 2025 | 10.48 | 10.54 | 10.44 | 10.45 | 10.45 | -0.38% | 415,670 |
| Jul 30, 2025 | 10.50 | 10.61 | 10.46 | 10.49 | 10.49 | -0.10% | 329,518 |
| Jul 29, 2025 | 10.71 | 10.81 | 10.43 | 10.50 | 10.50 | -2.42% | 1,225,832 |
| Jul 28, 2025 | 11.00 | 11.07 | 10.72 | 10.76 | 10.76 | -2.45% | 1,046,254 |
| Jul 25, 2025 | 10.99 | 11.13 | 10.83 | 11.03 | 11.03 | -0.09% | 1,524,163 |
| Jul 24, 2025 | 10.82 | 11.24 | 10.79 | 11.04 | 11.04 | 2.03% | 2,725,023 |
| Jul 23, 2025 | 10.80 | 10.88 | 10.79 | 10.82 | 10.82 | -0.28% | 505,491 |
| Jul 22, 2025 | 10.84 | 10.87 | 10.80 | 10.85 | 10.85 | -0.28% | 419,062 |
| Jul 21, 2025 | 11.05 | 11.09 | 10.84 | 10.88 | 10.88 | -2.07% | 984,020 |
| Jul 18, 2025 | 11.06 | 11.21 | 10.91 | 11.11 | 11.11 | -0.45% | 742,560 |
| Jul 17, 2025 | 11.04 | 11.24 | 10.94 | 11.16 | 11.16 | 1.00% | 978,634 |