Get the Stockscreener App
1.81
7.18%
-0.14
After Hours:
1.85
0.04
+2.21%
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 September 04, 2026, is $1.81.
- Nocera Inc all-time high stock price is $3.98, occurred on July 29, 2026.
- 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 $1.81 now.
- The 52-week high stock price for NCRA is $3.98, representing a 119.89% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for NCRA is $0.0573, indicating a -96.83% decrease from the current share price, occurred on July 06, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $1.96 | $1.80 | $0.16 | 136,909.0 | -7.18% |
| Sep 03, 2026 | $2.09 | $1.90 | $0.19 | 104,523.0 | +1.04% |
| Sep 02, 2026 | $2.27 | $1.90 | $0.3686 | 234,798.0 | -16.45% |
| Sep 01, 2026 | $2.39 | $2.14 | $0.25 | 605,810.0 | -18.37% |
| Aug 31, 2026 | $3.52 | $2.23 | $1.29 | 63,123,853.0 | +49.74% |
| Aug 28, 2026 | $1.93 | $1.81 | $0.1199 | 1,381,629.0 | +8.00% |
| Aug 27, 2026 | $1.87 | $1.75 | $0.12 | 38,738.0 | -1.13% |
| Aug 26, 2026 | $1.82 | $1.75 | $0.07 | 36,761.0 | +1.72% |
| Aug 25, 2026 | $1.85 | $1.72 | $0.13 | 53,476.0 | -2.79% |
| Aug 24, 2026 | $1.97 | $1.78 | $0.1882 | 53,586.0 | -6.28% |
| Aug 21, 2026 | $1.95 | $1.87 | $0.0802 | 17,365.0 | -3.05% |
| Aug 20, 2026 | $2.04 | $1.84 | $0.20 | 81,295.0 | -2.96% |
| Aug 19, 2026 | $2.13 | $2.02 | $0.1052 | 43,404.0 | -3.33% |
| Aug 18, 2026 | $2.24 | $2.00 | $0.24 | 58,941.0 | -2.78% |
| Aug 17, 2026 | $2.31 | $1.98 | $0.3349 | 109,522.0 | -6.49% |
| Aug 14, 2026 | $2.40 | $2.20 | $0.20 | 101,727.0 | -2.53% |
| Aug 13, 2026 | $2.42 | $2.16 | $0.2598 | 173,660.0 | +1.28% |
| Aug 12, 2026 | $2.39 | $2.13 | $0.2599 | 304,183.0 | -4.49% |
| Aug 11, 2026 | $2.50 | $2.02 | $0.479 | 13,635,980.0 | +19.51% |
| Aug 10, 2026 | $2.17 | $1.94 | $0.2317 | 57,616.0 | +4.06% |
| Aug 07, 2026 | $2.15 | $1.81 | $0.34 | 138,587.0 | -3.43% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $2.39 | $1.80 | $0.59 | 1,218,949.0 | -36.04% |
| Aug, 2026 | $3.52 | $1.65 | $1.87 | 80,280,814.0 | +41.50% |
| Jul, 2026 | $3.98 | $0.0573 | $3.92 | 165,271,424.0 | +2,016% |
| Jun, 2026 | $0.24 | $0.085 | $0.155 | 503,778,526.0 | -57.43% |
| 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% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):