Nocera, Inc. - common stock (NCRA)

Last Price0.3560

Change-0.0040 (-1.11%)

NASDAQ · Last Trade: Mar 3rd, 6:17 PM EST

Historical Prices For Nocera, Inc. - common stock (NCRA)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	0.40	0.45	0.36	0.36	7,977	0.36
3/02/2026	0.35	0.38	0.35	0.36	5,269	0.36
2/27/2026	0.37	0.42	0.37	0.39	9,736	0.39
2/26/2026	0.43	0.43	0.36	0.38	21,076	0.38
2/25/2026	0.36	0.44	0.35	0.36	40,698	0.36
2/24/2026	0.42	0.43	0.37	0.37	17,520	0.37
2/23/2026	0.38	0.43	0.36	0.36	9,960	0.36
2/20/2026	0.42	0.42	0.38	0.38	9,692	0.38
2/19/2026	0.40	0.44	0.39	0.39	18,991	0.39
2/18/2026	0.41	0.43	0.40	0.40	27,202	0.40
2/17/2026	0.44	0.50	0.41	0.43	43,435	0.43
2/13/2026	0.47	0.49	0.44	0.44	10,050	0.44
2/12/2026	0.51	0.51	0.46	0.46	81,311	0.46
2/11/2026	0.49	0.54	0.45	0.49	191,618	0.49
2/10/2026	0.47	0.58	0.47	0.49	77,999	0.49
2/09/2026	0.47	0.51	0.47	0.48	10,031	0.48
2/06/2026	0.49	0.49	0.47	0.47	8,546	0.47
2/05/2026	0.48	0.50	0.45	0.49	12,365	0.49
2/04/2026	0.53	0.53	0.45	0.47	49,455	0.47
2/03/2026	0.53	0.57	0.53	0.54	29,540	0.54
2/02/2026	0.53	0.59	0.52	0.57	79,623	0.57
1/30/2026	0.58	0.74	0.52	0.55	822,061	0.55
1/29/2026	0.64	0.69	0.51	0.53	45,279	0.53
1/28/2026	0.70	0.70	0.59	0.59	31,661	0.59
1/27/2026	0.67	0.67	0.56	0.60	40,876	0.60
1/26/2026	0.73	0.73	0.68	0.68	10,275	0.68
1/23/2026	0.73	0.73	0.72	0.72	10,065	0.72
1/22/2026	0.73	0.77	0.72	0.72	48,065	0.72
1/21/2026	0.75	0.77	0.72	0.73	27,137	0.73
1/20/2026	0.83	0.88	0.75	0.77	20,760	0.77
1/16/2026	0.86	0.90	0.82	0.83	36,308	0.83
1/15/2026	0.92	0.92	0.87	0.88	9,579	0.88
1/14/2026	0.88	0.96	0.86	0.90	91,676	0.90
1/13/2026	0.88	0.95	0.82	0.90	25,917	0.90
1/12/2026	0.98	1.00	0.88	0.91	71,609	0.91
1/09/2026	0.89	1.05	0.81	1.00	167,334	1.00
1/08/2026	0.80	0.85	0.77	0.80	7,736	0.80
1/07/2026	0.93	0.93	0.79	0.86	20,092	0.86
1/06/2026	0.84	1.00	0.84	0.95	305,128	0.95
1/05/2026	0.90	0.90	0.84	0.84	5,756	0.84
1/02/2026	0.86	0.93	0.82	0.85	28,499	0.85
12/31/2025	0.80	0.88	0.78	0.85	43,133	0.85
12/30/2025	0.79	0.85	0.79	0.83	46,252	0.83
12/29/2025	0.82	0.89	0.72	0.82	57,814	0.82
12/26/2025	0.83	0.95	0.82	0.83	23,669	0.83
12/24/2025	0.83	0.95	0.80	0.82	25,734	0.82
12/23/2025	0.80	0.87	0.80	0.81	24,215	0.81
12/22/2025	0.88	0.95	0.84	0.86	37,158	0.86
12/19/2025	0.93	1.03	0.85	0.85	62,204	0.85
12/18/2025	0.91	0.96	0.82	0.84	85,204	0.84
12/17/2025	1.03	1.03	0.93	0.93	54,407	0.93
12/16/2025	1.27	1.30	1.05	1.05	346,100	1.05
12/15/2025	1.29	1.33	1.22	1.29	182,167	1.29
12/12/2025	1.08	1.30	1.03	1.23	352,232	1.23
12/11/2025	0.97	1.13	0.97	1.06	55,745	1.06
12/10/2025	0.98	1.05	0.95	1.00	72,406	1.00
12/09/2025	0.93	1.00	0.92	0.96	66,070	0.96
12/08/2025	0.95	0.95	0.83	0.88	15,332	0.88
12/05/2025	0.91	0.95	0.90	0.92	11,938	0.92
12/04/2025	0.90	0.95	0.90	0.92	10,375	0.92