Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
4.730
+0.230 (5.11%)
At close: Jun 26, 2026, 4:00 PM EDT
4.780
+0.050 (1.06%)
After-hours: Jun 26, 2026, 7:35 PM EDT
Terra Innovatum Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.43 | 4.85 | 4.38 | 4.73 | 4.73 | 5.11% | 230,970 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.34 | 4.50 | 4.50 | -3.23% | 299,502 |
| Jun 24, 2026 | 4.98 | 5.01 | 4.60 | 4.65 | 4.65 | -8.46% | 255,751 |
| Jun 23, 2026 | 4.70 | 5.24 | 4.70 | 5.08 | 5.08 | 3.67% | 309,578 |
| Jun 22, 2026 | 5.02 | 5.08 | 4.86 | 4.90 | 4.90 | -4.67% | 233,124 |
| Jun 18, 2026 | 5.02 | 5.23 | 4.85 | 5.14 | 5.14 | 2.19% | 461,116 |
| 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 |
| May 19, 2026 | 5.40 | 5.40 | 5.08 | 5.24 | 5.24 | -2.60% | 322,556 |
| May 18, 2026 | 5.81 | 5.81 | 5.28 | 5.38 | 5.38 | -7.88% | 411,416 |
| May 15, 2026 | 6.10 | 6.10 | 5.76 | 5.84 | 5.84 | -7.89% | 454,281 |
| May 14, 2026 | 5.93 | 6.50 | 5.70 | 6.34 | 6.34 | 8.19% | 480,895 |
| May 13, 2026 | 5.97 | 6.08 | 5.76 | 5.86 | 5.86 | -1.84% | 221,383 |
| May 12, 2026 | 6.04 | 6.04 | 5.70 | 5.97 | 5.97 | -1.49% | 234,809 |
| May 11, 2026 | 5.72 | 6.40 | 5.60 | 6.06 | 6.06 | 4.84% | 418,181 |
| May 8, 2026 | 6.13 | 6.13 | 5.46 | 5.78 | 5.78 | -2.36% | 445,354 |
| May 7, 2026 | 6.73 | 6.73 | 5.86 | 5.92 | 5.92 | -10.84% | 798,041 |
| May 6, 2026 | 6.28 | 6.75 | 5.99 | 6.64 | 6.64 | 9.57% | 694,459 |
| May 5, 2026 | 6.11 | 6.38 | 5.87 | 6.06 | 6.06 | -0.82% | 311,215 |
| May 4, 2026 | 6.30 | 6.41 | 6.03 | 6.11 | 6.11 | -3.02% | 218,007 |
| May 1, 2026 | 6.30 | 6.34 | 6.04 | 6.30 | 6.30 | 0.64% | 244,823 |
| Apr 30, 2026 | 6.09 | 6.33 | 5.94 | 6.26 | 6.26 | 4.86% | 398,922 |
| Apr 29, 2026 | 6.40 | 6.40 | 5.72 | 5.97 | 5.97 | -5.84% | 534,610 |
| Apr 28, 2026 | 6.51 | 6.63 | 6.16 | 6.34 | 6.34 | -8.51% | 959,774 |
| Apr 27, 2026 | 7.06 | 7.20 | 6.66 | 6.93 | 6.93 | -4.55% | 666,855 |
| Apr 24, 2026 | 7.93 | 7.93 | 6.78 | 7.26 | 7.26 | -5.96% | 1,311,531 |
| Apr 23, 2026 | 7.35 | 7.92 | 7.30 | 7.72 | 7.72 | 5.75% | 1,497,363 |
| Apr 22, 2026 | 6.74 | 7.48 | 6.60 | 7.30 | 7.30 | 15.32% | 1,217,264 |
| Apr 21, 2026 | 6.00 | 6.56 | 5.94 | 6.33 | 6.33 | 4.80% | 995,334 |
| Apr 20, 2026 | 5.90 | 6.19 | 5.85 | 6.04 | 6.04 | -0.33% | 415,098 |
| Apr 17, 2026 | 5.86 | 6.50 | 5.70 | 6.06 | 6.06 | 4.48% | 696,257 |
| Apr 16, 2026 | 6.06 | 6.10 | 5.18 | 5.80 | 5.80 | -3.81% | 895,603 |
| Apr 15, 2026 | 5.41 | 6.09 | 5.41 | 6.03 | 6.03 | 9.84% | 809,463 |
| Apr 14, 2026 | 5.18 | 5.60 | 5.12 | 5.49 | 5.49 | 10.24% | 812,034 |
| Apr 13, 2026 | 4.76 | 5.05 | 4.71 | 4.98 | 4.98 | 3.11% | 324,789 |
| Apr 10, 2026 | 4.76 | 5.10 | 4.76 | 4.83 | 4.83 | 2.11% | 372,359 |
| Apr 9, 2026 | 4.62 | 4.87 | 4.37 | 4.73 | 4.73 | 5.58% | 299,896 |
| Apr 8, 2026 | 4.54 | 4.69 | 4.39 | 4.48 | 4.48 | 4.67% | 482,212 |
| Apr 7, 2026 | 4.42 | 4.44 | 4.21 | 4.28 | 4.28 | -5.31% | 432,937 |
| Apr 6, 2026 | 4.59 | 4.70 | 4.46 | 4.52 | 4.52 | -0.22% | 252,844 |
| Apr 2, 2026 | 4.36 | 4.64 | 4.32 | 4.53 | 4.53 | 0.22% | 387,228 |
| Apr 1, 2026 | 4.76 | 4.79 | 4.52 | 4.52 | 4.52 | -2.59% | 232,389 |
| Mar 31, 2026 | 4.49 | 4.68 | 4.38 | 4.64 | 4.64 | 6.18% | 363,856 |
| Mar 30, 2026 | 4.76 | 4.77 | 4.35 | 4.37 | 4.37 | -3.32% | 286,967 |
| Mar 27, 2026 | 4.66 | 4.68 | 4.45 | 4.52 | 4.52 | -4.64% | 613,362 |
| Mar 26, 2026 | 4.94 | 5.10 | 4.72 | 4.74 | 4.74 | -4.82% | 491,087 |
| Mar 25, 2026 | 5.01 | 5.19 | 4.90 | 4.98 | 4.98 | 1.43% | 578,919 |
| Mar 24, 2026 | 4.85 | 4.96 | 4.72 | 4.91 | 4.91 | 0.82% | 367,316 |
| Mar 23, 2026 | 5.25 | 5.25 | 4.75 | 4.87 | 4.87 | -4.70% | 834,592 |
| Mar 20, 2026 | 4.32 | 5.11 | 4.12 | 5.11 | 5.11 | 18.56% | 5,190,881 |
| Mar 19, 2026 | 4.20 | 4.39 | 4.01 | 4.31 | 4.31 | -0.92% | 379,705 |
| Mar 18, 2026 | 4.36 | 4.49 | 4.25 | 4.35 | 4.35 | -0.68% | 264,485 |
| Mar 17, 2026 | 4.26 | 4.39 | 4.24 | 4.38 | 4.38 | 4.04% | 196,142 |
| Mar 16, 2026 | 4.15 | 4.32 | 4.08 | 4.21 | 4.21 | 1.45% | 255,130 |
| Mar 13, 2026 | 4.44 | 4.52 | 4.12 | 4.15 | 4.15 | -3.49% | 204,197 |
| Mar 12, 2026 | 4.36 | 4.52 | 4.29 | 4.30 | 4.30 | -3.37% | 258,949 |
| Mar 11, 2026 | 4.08 | 4.46 | 4.08 | 4.45 | 4.45 | 9.07% | 311,139 |
| Mar 10, 2026 | 4.12 | 4.24 | 4.07 | 4.08 | 4.08 | -0.24% | 227,928 |
| Mar 9, 2026 | 3.91 | 4.11 | 3.76 | 4.09 | 4.09 | 2.00% | 616,096 |
| Mar 6, 2026 | 4.20 | 4.33 | 3.99 | 4.01 | 4.01 | -8.03% | 694,047 |
| Mar 5, 2026 | 4.41 | 4.49 | 4.24 | 4.36 | 4.36 | -1.13% | 238,924 |
| Mar 4, 2026 | 4.33 | 4.44 | 4.25 | 4.41 | 4.41 | 2.56% | 241,610 |
| Mar 3, 2026 | 4.26 | 4.38 | 4.13 | 4.30 | 4.30 | -4.02% | 250,527 |
| Mar 2, 2026 | 4.24 | 4.50 | 4.20 | 4.48 | 4.48 | 1.59% | 300,152 |
| Feb 27, 2026 | 4.55 | 4.67 | 4.27 | 4.41 | 4.41 | -5.97% | 369,502 |
| Feb 26, 2026 | 4.95 | 5.09 | 4.59 | 4.69 | 4.69 | -5.63% | 682,876 |
| Feb 25, 2026 | 4.94 | 5.25 | 4.75 | 4.97 | 4.97 | 3.54% | 878,510 |
| Feb 24, 2026 | 4.38 | 4.88 | 4.34 | 4.80 | 4.80 | 9.59% | 406,607 |
| Feb 23, 2026 | 4.30 | 4.51 | 4.22 | 4.38 | 4.38 | 4.29% | 502,650 |
| Feb 20, 2026 | 4.51 | 4.52 | 4.13 | 4.20 | 4.20 | -2.33% | 483,166 |
| Feb 19, 2026 | 4.07 | 4.33 | 3.99 | 4.30 | 4.30 | 3.86% | 277,601 |
| Feb 18, 2026 | 4.32 | 4.45 | 4.08 | 4.14 | 4.14 | -3.94% | 485,183 |
| Feb 17, 2026 | 4.19 | 4.40 | 4.08 | 4.31 | 4.31 | 2.13% | 282,684 |
| Feb 13, 2026 | 4.32 | 4.43 | 4.12 | 4.22 | 4.22 | -2.54% | 462,367 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.28 | 4.33 | 4.33 | -5.87% | 340,193 |
| Feb 11, 2026 | 4.54 | 4.66 | 4.34 | 4.60 | 4.60 | 2.91% | 244,018 |
| Feb 10, 2026 | 4.60 | 4.75 | 4.45 | 4.47 | 4.47 | -2.83% | 285,780 |
| Feb 9, 2026 | 4.49 | 4.75 | 4.32 | 4.60 | 4.60 | 3.37% | 469,593 |
| 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% | 594,029 |
| 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 |