Terra Innovatum Global N.V. (NKLR)
NASDAQ: NKLR · Real-Time Price · USD
6.34
-0.59 (-8.51%)
At close: Apr 28, 2026, 4:00 PM EDT
6.49
+0.15 (2.37%)
After-hours: Apr 28, 2026, 5:42 PM EDT
Terra Innovatum Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.51 | 6.63 | 6.16 | 6.34 | 6.34 | -8.51% | 959,701 |
| Apr 27, 2026 | 7.06 | 7.20 | 6.66 | 6.93 | 6.93 | -4.55% | 664,456 |
| Apr 24, 2026 | 7.93 | 7.93 | 6.78 | 7.26 | 7.26 | -5.96% | 1,309,876 |
| Apr 23, 2026 | 7.35 | 7.92 | 7.30 | 7.72 | 7.72 | 5.75% | 1,493,225 |
| Apr 22, 2026 | 6.74 | 7.48 | 6.60 | 7.30 | 7.30 | 15.32% | 1,212,047 |
| Apr 21, 2026 | 6.00 | 6.56 | 5.94 | 6.33 | 6.33 | 4.80% | 995,269 |
| Apr 20, 2026 | 5.90 | 6.19 | 5.85 | 6.04 | 6.04 | -0.33% | 415,087 |
| Apr 17, 2026 | 5.86 | 6.50 | 5.70 | 6.06 | 6.06 | 4.48% | 695,857 |
| Apr 16, 2026 | 6.06 | 6.10 | 5.18 | 5.80 | 5.80 | -3.81% | 894,875 |
| Apr 15, 2026 | 5.41 | 6.09 | 5.41 | 6.03 | 6.03 | 9.84% | 801,438 |
| Apr 14, 2026 | 5.18 | 5.60 | 5.12 | 5.49 | 5.49 | 10.24% | 804,496 |
| 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% | 370,491 |
| Apr 9, 2026 | 4.62 | 4.87 | 4.37 | 4.73 | 4.73 | 5.58% | 298,845 |
| Apr 8, 2026 | 4.54 | 4.69 | 4.39 | 4.48 | 4.48 | 4.67% | 482,001 |
| Apr 7, 2026 | 4.42 | 4.44 | 4.21 | 4.28 | 4.28 | -5.31% | 425,840 |
| Apr 6, 2026 | 4.59 | 4.70 | 4.46 | 4.52 | 4.52 | -0.22% | 252,301 |
| Apr 2, 2026 | 4.36 | 4.64 | 4.32 | 4.53 | 4.53 | 0.22% | 387,127 |
| Apr 1, 2026 | 4.76 | 4.79 | 4.52 | 4.52 | 4.52 | -2.59% | 231,934 |
| Mar 31, 2026 | 4.49 | 4.68 | 4.38 | 4.64 | 4.64 | 6.18% | 363,139 |
| Mar 30, 2026 | 4.76 | 4.77 | 4.35 | 4.37 | 4.37 | -3.32% | 285,409 |
| Mar 27, 2026 | 4.66 | 4.68 | 4.45 | 4.52 | 4.52 | -4.64% | 612,894 |
| Mar 26, 2026 | 4.94 | 5.10 | 4.72 | 4.74 | 4.74 | -4.82% | 490,932 |
| Mar 25, 2026 | 5.01 | 5.19 | 4.90 | 4.98 | 4.98 | 1.43% | 536,379 |
| 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% | 831,945 |
| Mar 20, 2026 | 4.32 | 5.11 | 4.12 | 5.11 | 5.11 | 18.56% | 1,907,021 |
| Mar 19, 2026 | 4.20 | 4.39 | 4.01 | 4.31 | 4.31 | -0.92% | 376,594 |
| Mar 18, 2026 | 4.36 | 4.49 | 4.25 | 4.35 | 4.35 | -0.68% | 263,602 |
| Mar 17, 2026 | 4.26 | 4.39 | 4.24 | 4.38 | 4.38 | 4.04% | 196,141 |
| Mar 16, 2026 | 4.15 | 4.32 | 4.08 | 4.21 | 4.21 | 1.45% | 254,644 |
| Mar 13, 2026 | 4.44 | 4.52 | 4.12 | 4.15 | 4.15 | -3.49% | 203,257 |
| Mar 12, 2026 | 4.36 | 4.52 | 4.29 | 4.30 | 4.30 | -3.37% | 258,758 |
| Mar 11, 2026 | 4.08 | 4.46 | 4.08 | 4.45 | 4.45 | 9.07% | 303,563 |
| Mar 10, 2026 | 4.12 | 4.24 | 4.07 | 4.08 | 4.08 | -0.24% | 227,732 |
| Mar 9, 2026 | 3.91 | 4.11 | 3.76 | 4.09 | 4.09 | 2.00% | 615,996 |
| 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 |