Get the Stockscreener App
1.48
24.62%
-0.49
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 November 04, 2025, is $1.48.
- 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 $1.48 now.
- The 52-week high stock price for NCRA is $2.40, representing a 62.16% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for NCRA is $0.70, indicating a -52.70% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $1.73 | $1.40 | $0.3299 | 562,397.0 | -24.87% |
| Nov 03, 2025 | $2.40 | $1.87 | $0.53 | 36,614,777.0 | +14.53% |
| Oct 31, 2025 | $1.72 | $1.60 | $0.1183 | 16,425.0 | +0.00% |
| Oct 30, 2025 | $1.75 | $1.60 | $0.15 | 31,125.0 | +4.88% |
| Oct 29, 2025 | $1.70 | $1.64 | $0.06 | 7,397.0 | -1.80% |
| Oct 28, 2025 | $1.71 | $1.58 | $0.13 | 23,224.0 | +1.21% |
| Oct 27, 2025 | $1.65 | $1.58 | $0.07 | 7,161.0 | +3.77% |
| Oct 24, 2025 | $1.65 | $1.56 | $0.0901 | 4,928.0 | -1.24% |
| Oct 23, 2025 | $1.65 | $1.58 | $0.07 | 8,539.0 | -5.29% |
| Oct 22, 2025 | $1.71 | $1.57 | $0.14 | 50,696.0 | +6.25% |
| Oct 21, 2025 | $1.74 | $1.55 | $0.19 | 186,672.0 | +0.63% |
| Oct 20, 2025 | $1.70 | $1.59 | $0.1094 | 11,751.0 | -5.92% |
| Oct 17, 2025 | $1.70 | $1.63 | $0.0694 | 750.0 | +0.60% |
| Oct 16, 2025 | $1.68 | $1.64 | $0.045 | 2,192.0 | +0.00% |
| Oct 15, 2025 | $1.68 | $1.64 | $0.04 | 3,799.0 | +0.04% |
| Oct 14, 2025 | $1.68 | $1.64 | $0.0444 | 1,549.0 | -0.04% |
| Oct 13, 2025 | $1.69 | $1.61 | $0.08 | 1,714.0 | -1.18% |
| Oct 10, 2025 | $1.75 | $1.70 | $0.0504 | 30,273.0 | +0.00% |
| Oct 09, 2025 | $1.75 | $1.70 | $0.05 | 52,450.0 | +0.00% |
| Oct 08, 2025 | $1.73 | $1.54 | $0.19 | 107,972.0 | +5.59% |
| Oct 07, 2025 | $1.61 | $1.52 | $0.09 | 2,581.0 | -2.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $2.40 | $1.40 | $0.9999 | 37,177,174.0 | -13.95% |
| 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% |
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% |
0.70%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):