Get the Stockscreener App
0.173
2.15%
-0.0038
After Hours:
.17
-0.003
-1.73%
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 June 04, 2026, is $0.173.
- 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 $0.173 now.
- The 52-week high stock price for NCRA is $2.40, representing a 1,287% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for NCRA is $0.17, indicating a -1.73% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jun 04, 2026 | $0.1848 | $0.1611 | $0.0237 | 1,085,809.0 | -2.15% |
| Jun 03, 2026 | $0.198 | $0.1702 | $0.0278 | 1,820,265.0 | -3.86% |
| Jun 02, 2026 | $0.201 | $0.1819 | $0.0191 | 1,643,251.0 | -9.32% |
| Jun 01, 2026 | $0.2242 | $0.1912 | $0.033 | 1,712,263.0 | -8.65% |
| May 29, 2026 | $0.2496 | $0.2111 | $0.0385 | 1,180,425.0 | -14.09% |
| May 28, 2026 | $0.278 | $0.22 | $0.058 | 4,051,096.0 | +15.36% |
| May 27, 2026 | $0.29 | $0.2015 | $0.0885 | 7,611,894.0 | -25.31% |
| May 26, 2026 | $0.6015 | $0.2709 | $0.3306 | 243,323,865.0 | +22.76% |
| May 22, 2026 | $0.2493 | $0.22 | $0.0293 | 340,445.0 | +11.05% |
| May 21, 2026 | $0.22 | $0.2028 | $0.0172 | 150,894.0 | +4.27% |
| May 20, 2026 | $0.211 | $0.187 | $0.024 | 70,470.0 | +4.09% |
| May 19, 2026 | $0.2094 | $0.1905 | $0.0189 | 107,455.0 | -3.38% |
| May 18, 2026 | $0.2098 | $0.1864 | $0.0234 | 108,263.0 | +1.84% |
| May 15, 2026 | $0.206 | $0.1909 | $0.0151 | 149,186.0 | -1.25% |
| May 14, 2026 | $0.2089 | $0.17 | $0.0389 | 687,162.0 | +8.99% |
| May 13, 2026 | $0.20 | $0.1796 | $0.0204 | 430,847.0 | -3.72% |
| May 12, 2026 | $0.21 | $0.1751 | $0.0349 | 31,140,334.0 | -20.95% |
| May 11, 2026 | $0.2571 | $0.2257 | $0.0314 | 152,151.0 | +3.07% |
| May 08, 2026 | $0.26 | $0.2349 | $0.0251 | 175,773.0 | +3.74% |
| May 07, 2026 | $0.2621 | $0.2305 | $0.0316 | 85,423.0 | -9.36% |
| May 06, 2026 | $0.265 | $0.2503 | $0.0147 | 114,424.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $0.2242 | $0.1611 | $0.0631 | 7,347,397.0 | -22.07% |
| May, 2026 | $0.6015 | $0.17 | $0.4315 | 290,778,353.0 | +3.98% |
| Apr, 2026 | $0.235 | $0.17 | $0.065 | 55,291,213.0 | +4.86% |
| Mar, 2026 | $0.51 | $0.18 | $0.33 | 13,187,831.0 | -47.66% |
| Feb, 2026 | $0.59 | $0.3511 | $0.2389 | 747,901.0 | -28.75% |
| Jan, 2026 | $1.05 | $0.51 | $0.54 | 1,819,702.0 | -35.69% |
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% |
5.04%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):