Get the Stockscreener App
1.55
4.25%
-0.0688
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 August 22, 2025, is $1.55.
- 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 $1.55 now.
- The 52-week high stock price for NCRA is $2.09, representing a 34.84% increase from the current share price, occurred on December 24, 2024.
- The 52-week low stock price for NCRA is $0.70, indicating a -54.84% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.56 | $1.44 | $0.1244 | 35,479.0 | -4.25% |
| Aug 21, 2025 | $1.62 | $1.54 | $0.0788 | 5,278.0 | +1.17% |
| Aug 20, 2025 | $1.62 | $1.56 | $0.06 | 1,204.0 | -0.53% |
| Aug 19, 2025 | $1.63 | $1.58 | $0.05 | 5,926.0 | -1.92% |
| Aug 18, 2025 | $1.67 | $1.56 | $0.1035 | 7,979.0 | +0.00% |
| Aug 15, 2025 | $1.65 | $1.64 | $0.015 | 4,824.0 | -1.80% |
| Aug 14, 2025 | $1.71 | $1.50 | $0.2095 | 14,722.0 | -1.18% |
| Aug 13, 2025 | $1.75 | $1.68 | $0.07 | 40,367.0 | +3.05% |
| Aug 12, 2025 | $1.70 | $1.60 | $0.10 | 53,575.0 | -2.38% |
| Aug 11, 2025 | $1.71 | $1.63 | $0.08 | 53,337.0 | +3.07% |
| Aug 08, 2025 | $1.70 | $1.62 | $0.08 | 35,634.0 | +0.00% |
| Aug 07, 2025 | $1.78 | $1.60 | $0.18 | 64,011.0 | +2.52% |
| Aug 06, 2025 | $1.61 | $1.59 | $0.02 | 7,336.0 | -0.63% |
| Aug 05, 2025 | $1.61 | $1.57 | $0.04 | 9,911.0 | -1.23% |
| Aug 04, 2025 | $1.65 | $1.60 | $0.05 | 40,742.0 | +0.00% |
| Aug 01, 2025 | $1.66 | $1.60 | $0.06 | 11,278.0 | -1.22% |
| Jul 31, 2025 | $1.68 | $1.58 | $0.10 | 34,974.0 | -2.96% |
| Jul 30, 2025 | $1.72 | $1.65 | $0.065 | 52,640.0 | -0.59% |
| Jul 29, 2025 | $1.78 | $1.64 | $0.1421 | 135,745.0 | +4.29% |
| Jul 28, 2025 | $1.69 | $1.58 | $0.11 | 53,285.0 | +1.32% |
| Jul 25, 2025 | $1.70 | $1.43 | $0.27 | 183,520.0 | +11.72% |
| Jul 24, 2025 | $1.48 | $1.40 | $0.08 | 15,799.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.78 | $1.44 | $0.3444 | 427,082.0 | -5.49% |
| 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% |
1.75%
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):