Get the Stockscreener App
1.71
1.16%
-0.02
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 October 16, 2026, is $1.71.
- Nocera Inc all-time high stock price is $72.00, occurred on November 03, 2025.
- The lowest Nocera Inc stock price recorded was $0.9001 on December 04, 2025. Since then, Nocera Inc's stock price has risen over 89.98% to $1.71 now.
- The 52-week high stock price for NCRA is $72.00, representing a 4,111% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for NCRA is $0.9001, indicating a -47.36% decrease from the current share price, occurred on December 04, 2025.
- The closing price of Nocera Inc (NCRA) stock in the beginning of 2025 was $26.30. The stock closed the year at $25.47, a loss of over -3.17% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.80 | $1.65 | $0.1499 | 3,812.0 | -1.16% |
| Oct 15, 2026 | $1.80 | $1.73 | $0.07 | 19,434.0 | -2.26% |
| Oct 14, 2026 | $1.81 | $1.73 | $0.0802 | 25,782.0 | +0.00% |
| Oct 13, 2026 | $1.83 | $1.75 | $0.08 | 37,421.0 | -0.56% |
| Oct 12, 2026 | $1.80 | $1.54 | $0.26 | 157,097.0 | +10.56% |
| Oct 09, 2026 | $1.65 | $1.61 | $0.04 | 11,134.0 | +0.63% |
| Oct 08, 2026 | $1.67 | $1.60 | $0.065 | 12,261.0 | +0.00% |
| Oct 07, 2026 | $1.72 | $1.56 | $0.1589 | 29,512.0 | -3.03% |
| Oct 06, 2026 | $1.73 | $1.63 | $0.10 | 13,735.0 | +0.61% |
| Oct 05, 2026 | $1.69 | $1.64 | $0.0499 | 8,725.0 | +0.61% |
| Oct 02, 2026 | $1.73 | $1.63 | $0.1007 | 23,164.0 | -4.12% |
| Oct 01, 2026 | $1.83 | $1.70 | $0.13 | 37,497.0 | -5.56% |
| Sep 30, 2026 | $1.80 | $1.70 | $0.10 | 34,587.0 | +2.27% |
| Sep 29, 2026 | $1.79 | $1.71 | $0.0796 | 53,788.0 | +2.33% |
| Sep 28, 2026 | $1.81 | $1.71 | $0.10 | 44,916.0 | -4.44% |
| Sep 25, 2026 | $1.87 | $1.77 | $0.10 | 19,160.0 | -3.74% |
| Sep 24, 2026 | $1.88 | $1.75 | $0.13 | 52,937.0 | +1.63% |
| Sep 23, 2026 | $2.18 | $1.70 | $0.48 | 1,592,862.0 | -11.11% |
| Sep 22, 2026 | $2.10 | $2.00 | $0.0992 | 33,654.0 | +2.48% |
| Sep 21, 2026 | $2.12 | $2.02 | $0.1016 | 9,940.0 | +2.02% |
| Sep 18, 2026 | $2.08 | $1.95 | $0.125 | 27,977.0 | +0.00% |
| Sep 17, 2026 | $2.01 | $1.90 | $0.11 | 72,045.0 | -0.50% |
| Sep 16, 2026 | $2.12 | $1.86 | $0.2614 | 129,279.0 | +6.42% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $1.83 | $1.54 | $0.29 | 379,574.0 | -5.00% |
| Sep, 2026 | $2.40 | $1.70 | $0.6999 | 4,443,302.0 | -36.40% |
| Aug, 2026 | $3.52 | $1.65 | $1.87 | 80,280,814.0 | +41.50% |
| Jul, 2026 | $3.98 | $1.30 | $2.68 | 151,208,347.0 | -29.45% |
| Jun, 2026 | $7.20 | $2.55 | $4.65 | 16,792,615.0 | -57.43% |
| May, 2026 | $18.04 | $5.10 | $12.94 | 9,692,613.0 | +3.98% |
| Apr, 2026 | $7.05 | $5.10 | $1.95 | 1,843,039.0 | +4.86% |
| Mar, 2026 | $15.30 | $5.40 | $9.90 | 439,594.0 | -47.66% |
| Feb, 2026 | $17.70 | $10.53 | $7.17 | 24,930.0 | -28.75% |
| Jan, 2026 | $31.50 | $15.30 | $16.20 | 60,658.0 | -35.69% |
Nocera Inc Stock (NCRA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.90 | $0.9001 | $39.00 | 62,988.0 | -23.58% |
| Nov, 2025 | $72.00 | $28.20 | $43.80 | 1,289,985.0 | -36.85% |
| Oct, 2025 | $52.50 | $45.60 | $6.90 | 20,897.0 | +7.50% |
| Sep, 2025 | $49.50 | $36.00 | $13.50 | 13,742.0 | +6.04% |
| Aug, 2025 | $53.40 | $42.30 | $11.10 | 14,533.0 | -7.99% |
| Jul, 2025 | $53.46 | $28.80 | $24.66 | 43,839.0 | +57.69% |
| Jun, 2025 | $37.50 | $26.10 | $11.40 | 36,079.0 | -2.80% |
| May, 2025 | $42.00 | $23.40 | $18.60 | 116,602.0 | +21.16% |
| Apr, 2025 | $32.10 | $24.05 | $8.06 | 12,694.0 | -11.69% |
| Mar, 2025 | $36.00 | $26.70 | $9.30 | 13,333.0 | +3.33% |
| Feb, 2025 | $30.00 | $23.15 | $6.85 | 27,821.0 | +6.34% |
| Jan, 2025 | $32.70 | $22.60 | $10.10 | 27,131.0 | +7.53% |
Nocera Inc Stock (NCRA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.70 | $21.00 | $41.70 | 361,941.0 | -9.50% |
| Nov, 2024 | $39.00 | $27.30 | $11.70 | 6,345.0 | -9.09% |
| Oct, 2024 | $46.20 | $27.31 | $18.89 | 9,618.0 | -5.17% |
| Sep, 2024 | $36.00 | $24.30 | $11.70 | 3,573.0 | +17.17% |
| Aug, 2024 | $30.00 | $21.75 | $8.25 | 5,041.0 | -0.99% |
| Jul, 2024 | $36.30 | $24.00 | $12.30 | 2,213.0 | -9.10% |
| Jun, 2024 | $39.75 | $31.50 | $8.25 | 2,127.0 | -12.00% |
| May, 2024 | $44.40 | $29.39 | $15.01 | 2,784.0 | +0.81% |
| Apr, 2024 | $40.20 | $27.90 | $12.30 | 7,357.0 | -3.12% |
| Mar, 2024 | $43.50 | $33.30 | $10.20 | 2,185.0 | -5.19% |
| Feb, 2024 | $45.60 | $29.10 | $16.50 | 5,273.0 | +28.80% |
| Jan, 2024 | $42.00 | $30.90 | $11.10 | 3,458.0 | -20.60% |
1.60%
3.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):