Get the Stockscreener App
1.01
9.01%
-0.10
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, 2025, is $1.01.
- Nocera Inc all-time high stock price is $2.09, occurred on December 24, 2024.
- 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 $1.01 now.
- The 52-week high stock price for NCRA is $2.09, representing a 106.93% increase from the current share price, occurred on December 24, 2024.
- The 52-week low stock price for NCRA is $0.70, indicating a -30.69% decrease from the current share price, occurred on December 16, 2024.
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, 2025 | $1.15 | $0.9111 | $0.2389 | 78,899.0 | -9.01% |
| Jun 03, 2025 | $1.25 | $1.11 | $0.14 | 302,461.0 | +0.91% |
| Jun 02, 2025 | $1.11 | $1.09 | $0.02 | 2,709.0 | +2.80% |
| May 30, 2025 | $1.12 | $1.06 | $0.0643 | 4,558.0 | +1.90% |
| May 29, 2025 | $1.14 | $1.02 | $0.1194 | 18,358.0 | -6.25% |
| May 28, 2025 | $1.15 | $1.05 | $0.0998 | 101,054.0 | -4.27% |
| May 27, 2025 | $1.40 | $0.98 | $0.4199 | 1,733,787.0 | +21.87% |
| May 23, 2025 | $1.00 | $0.9201 | $0.0799 | 18,564.0 | -4.00% |
| May 22, 2025 | $1.00 | $0.93 | $0.07 | 1,610.0 | +4.16% |
| May 21, 2025 | $1.00 | $0.9601 | $0.0399 | 977.0 | -3.79% |
| May 20, 2025 | $0.9979 | $0.93 | $0.0679 | 7,069.0 | -0.21% |
| May 19, 2025 | $1.00 | $0.92 | $0.08 | 5,943.0 | +3.09% |
| May 16, 2025 | $1.02 | $0.9621 | $0.0579 | 6,374.0 | -3.00% |
| May 15, 2025 | $1.05 | $0.9766 | $0.0734 | 14,360.0 | +0.00% |
| May 14, 2025 | $1.00 | $0.9452 | $0.0548 | 35,190.0 | +1.02% |
| May 13, 2025 | $0.9999 | $0.9192 | $0.0807 | 20,764.0 | +7.70% |
| May 12, 2025 | $1.03 | $0.8705 | $0.1595 | 235,415.0 | -2.22% |
| May 09, 2025 | $0.9489 | $0.90 | $0.0489 | 20,147.0 | +3.29% |
| May 08, 2025 | $1.00 | $0.877 | $0.123 | 117,827.0 | -9.89% |
| May 07, 2025 | $1.20 | $0.8201 | $0.3799 | 748,348.0 | +24.69% |
| May 06, 2025 | $1.08 | $0.78 | $0.30 | 249,208.0 | -23.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.25 | $0.9111 | $0.3389 | 384,069.0 | -5.61% |
| 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% |
Nocera Inc Stock (NCRA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.44 | $1.14 | $0.30 | 78,865.0 | -7.04% |
| Nov, 2023 | $1.53 | $1.37 | $0.16 | 142,796.0 | -7.79% |
| Oct, 2023 | $1.68 | $1.30 | $0.38 | 149,094.0 | +0.98% |
| Sep, 2023 | $1.78 | $1.51 | $0.27 | 187,888.0 | +0.00% |
1.15%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):