Get the Stockscreener App
0.2624
2.10%
0.0054
After Hours:
.26
-0.0024
-0.91%
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 May 05, 2026, is $0.2624.
- 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 $0.2624 now.
- The 52-week high stock price for NCRA is $2.40, representing a 814.63% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for NCRA is $0.17, indicating a -35.21% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.2749 | $0.239 | $0.0359 | 311,587.0 | +2.10% |
| May 04, 2026 | $0.264 | $0.2147 | $0.0493 | 518,342.0 | +15.25% |
| May 01, 2026 | $0.225 | $0.2093 | $0.0157 | 68,317.0 | +4.45% |
| Apr 30, 2026 | $0.2199 | $0.2002 | $0.0197 | 172,900.0 | +2.64% |
| Apr 29, 2026 | $0.209 | $0.201 | $0.008 | 37,230.0 | +3.38% |
| Apr 28, 2026 | $0.2115 | $0.1917 | $0.0198 | 165,521.0 | -1.03% |
| Apr 27, 2026 | $0.215 | $0.1965 | $0.0185 | 156,258.0 | -3.19% |
| Apr 24, 2026 | $0.2115 | $0.1951 | $0.0164 | 63,557.0 | +3.55% |
| Apr 23, 2026 | $0.2031 | $0.1951 | $0.008 | 61,737.0 | -0.20% |
| Apr 22, 2026 | $0.2053 | $0.1915 | $0.0138 | 284,182.0 | +0.35% |
| Apr 21, 2026 | $0.2129 | $0.1914 | $0.0215 | 417,760.0 | -3.20% |
| Apr 20, 2026 | $0.215 | $0.2012 | $0.0138 | 236,885.0 | -2.70% |
| Apr 17, 2026 | $0.2194 | $0.2017 | $0.0177 | 1,221,036.0 | -0.97% |
| Apr 16, 2026 | $0.2199 | $0.2009 | $0.019 | 377,301.0 | +0.14% |
| Apr 15, 2026 | $0.2168 | $0.1931 | $0.0237 | 470,083.0 | -0.55% |
| Apr 14, 2026 | $0.235 | $0.1933 | $0.0417 | 575,804.0 | +1.07% |
| Apr 13, 2026 | $0.23 | $0.1813 | $0.0487 | 381,486.0 | +2.76% |
| Apr 10, 2026 | $0.22 | $0.1925 | $0.0275 | 969,440.0 | +1.70% |
| Apr 09, 2026 | $0.231 | $0.17 | $0.061 | 48,875,396.0 | -2.18% |
| Apr 08, 2026 | $0.23 | $0.20 | $0.03 | 261,548.0 | +0.09% |
| Apr 07, 2026 | $0.2199 | $0.20 | $0.0199 | 300,342.0 | +5.40% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.2749 | $0.2093 | $0.0656 | 1,209,833.0 | +22.90% |
| 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% |
2.39%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):