Get the Stockscreener App
0.5325
9.28%
-0.0545
Pre-market:
.53
-0.0025
-0.47%
Nocera Inc Stock (NCRA) Price History
The historical daily chart and data for Nocera Inc stock (NCRA), show that the latest closing stock price as of January 29, 2026, is $0.5325.
- Nocera Inc all-time high stock price is $2.40, occurred on November 03, 2025.
- The lowest Nocera Inc stock price recorded was $0.00 on January 31, 2024. Since then, Nocera Inc's stock price has risen over to $0.5325 now.
- The 52-week high stock price for NCRA is $2.40, representing a 350.70% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for NCRA is $0.51, indicating a -4.23% decrease from the current share price, occurred on January 29, 2026.
The table below shows more information about NCRA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $0.69 | $0.51 | $0.18 | 45,145.0 | -9.28% |
| Jan 28, 2026 | $0.70 | $0.587 | $0.113 | 31,651.0 | -1.94% |
| Jan 27, 2026 | $0.67 | $0.558 | $0.112 | 40,583.0 | -11.97% |
| Jan 26, 2026 | $0.732 | $0.68 | $0.052 | 10,275.0 | -5.01% |
| Jan 23, 2026 | $0.73 | $0.7159 | $0.0141 | 10,065.0 | -0.71% |
| Jan 22, 2026 | $0.77 | $0.7181 | $0.0519 | 48,065.0 | -1.23% |
| Jan 21, 2026 | $0.773 | $0.72 | $0.053 | 27,137.0 | -5.56% |
| Jan 20, 2026 | $0.88 | $0.753 | $0.127 | 20,760.0 | -6.89% |
| Jan 16, 2026 | $0.90 | $0.8201 | $0.0799 | 35,923.0 | -5.93% |
| Jan 15, 2026 | $0.918 | $0.8702 | $0.0478 | 9,579.0 | -1.94% |
| Jan 14, 2026 | $0.96 | $0.859 | $0.101 | 91,676.0 | -0.13% |
| Jan 13, 2026 | $0.95 | $0.8208 | $0.1292 | 25,916.0 | -1.42% |
| Jan 12, 2026 | $1.00 | $0.8834 | $0.1166 | 71,608.0 | -8.58% |
| Jan 09, 2026 | $1.05 | $0.81 | $0.24 | 165,384.0 | +25.25% |
| Jan 08, 2026 | $0.85 | $0.7712 | $0.0788 | 7,736.0 | -7.01% |
| Jan 07, 2026 | $0.93 | $0.7891 | $0.1409 | 20,092.0 | -9.22% |
| Jan 06, 2026 | $1.00 | $0.8407 | $0.1593 | 304,919.0 | +12.50% |
| Jan 05, 2026 | $0.8987 | $0.839 | $0.0597 | 5,756.0 | -1.38% |
| Jan 02, 2026 | $0.9319 | $0.824 | $0.1079 | 28,499.0 | +0.41% |
| Dec 31, 2025 | $0.8781 | $0.7816 | $0.0965 | 43,132.0 | +2.30% |
Nocera Inc Stock (NCRA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nocera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nocera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nocera Inc Stock (NCRA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.05 | $0.51 | $0.54 | 1,045,914.0 | -37.28% |
Nocera Inc Stock (NCRA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.33 | $0.72 | $0.61 | 1,601,333.0 | -23.58% |
| Nov, 2025 | $2.40 | $0.94 | $1.46 | 38,699,530.0 | -36.85% |
| Oct, 2025 | $1.75 | $1.52 | $0.23 | 626,899.0 | +7.50% |
| Sep, 2025 | $1.65 | $1.20 | $0.4499 | 412,292.0 | +6.04% |
| Aug, 2025 | $1.78 | $1.41 | $0.37 | 435,920.0 | -7.99% |
| Jul, 2025 | $1.78 | $0.9601 | $0.822 | 1,315,191.0 | +57.69% |
| Jun, 2025 | $1.25 | $0.87 | $0.38 | 1,082,359.0 | -2.80% |
| May, 2025 | $1.40 | $0.78 | $0.6199 | 3,497,986.0 | +21.16% |
| Apr, 2025 | $1.07 | $0.8015 | $0.2685 | 380,808.0 | -11.69% |
| Mar, 2025 | $1.20 | $0.89 | $0.31 | 399,973.0 | +3.33% |
| Feb, 2025 | $1.00 | $0.7717 | $0.2283 | 834,644.0 | +6.34% |
| Jan, 2025 | $1.09 | $0.7533 | $0.3367 | 813,887.0 | +7.53% |
Nocera Inc Stock (NCRA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.09 | $0.70 | $1.39 | 10,858,235.0 | -9.50% |
| Nov, 2024 | $1.30 | $0.91 | $0.39 | 190,375.0 | -9.09% |
| Oct, 2024 | $1.54 | $0.9102 | $0.6298 | 288,558.0 | -5.17% |
| Sep, 2024 | $1.20 | $0.81 | $0.3901 | 107,185.0 | +17.17% |
| Aug, 2024 | $1.00 | $0.725 | $0.275 | 151,264.0 | -0.99% |
| Jul, 2024 | $1.21 | $0.80 | $0.41 | 66,442.0 | -9.10% |
| Jun, 2024 | $1.32 | $1.05 | $0.275 | 63,805.0 | -12.00% |
| May, 2024 | $1.48 | $0.9796 | $0.5004 | 83,532.0 | +0.81% |
| Apr, 2024 | $1.34 | $0.93 | $0.41 | 220,713.0 | -3.13% |
| Mar, 2024 | $1.45 | $1.11 | $0.34 | 65,502.0 | -5.19% |
| Feb, 2024 | $1.52 | $0.97 | $0.55 | 158,161.0 | +28.80% |
| Jan, 2024 | $1.40 | $1.03 | $0.37 | 103,780.0 | -20.60% |
0.85%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):