Nocera, Inc. - common stock (NCRA)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.61	1.65	1.58	1.61	8,579	1.61
10/22/2025	1.57	1.71	1.57	1.70	52,119	1.70
10/21/2025	1.67	1.74	1.55	1.60	194,451	1.60
10/20/2025	1.62	1.70	1.59	1.59	1,606,057	1.59
10/17/2025	1.63	1.70	1.63	1.69	750	1.69
10/16/2025	1.65	1.68	1.64	1.68	2,192	1.68
10/15/2025	1.66	1.68	1.64	1.68	3,799	1.68
10/14/2025	1.64	1.68	1.64	1.68	1,549	1.68
10/13/2025	1.61	1.69	1.61	1.68	1,714	1.68
10/10/2025	1.70	1.75	1.70	1.70	30,473	1.70
10/09/2025	1.73	1.75	1.70	1.70	52,450	1.70
10/08/2025	1.65	1.73	1.54	1.70	107,973	1.70
10/07/2025	1.61	1.61	1.52	1.61	2,581	1.61
10/06/2025	1.67	1.67	1.59	1.65	4,581	1.65
10/03/2025	1.61	1.67	1.61	1.67	24,395	1.67
10/02/2025	1.52	1.64	1.52	1.61	26,143	1.61
10/01/2025	1.55	1.55	1.53	1.55	20,832	1.55
9/30/2025	1.56	1.64	1.46	1.60	4,389	1.60
9/29/2025	1.48	1.65	1.48	1.65	25,587	1.65
9/26/2025	1.46	1.51	1.42	1.46	12,617	1.46
9/25/2025	1.43	1.49	1.43	1.49	4,691	1.49
9/24/2025	1.36	1.50	1.35	1.47	12,293	1.47
9/23/2025	1.46	1.53	1.20	1.48	38,440	1.48
9/22/2025	1.48	1.50	1.46	1.49	11,711	1.49
9/19/2025	1.50	1.55	1.46	1.53	22,945	1.53
9/18/2025	1.51	1.51	1.48	1.48	10,309	1.48
9/17/2025	1.53	1.54	1.47	1.52	6,097	1.52
9/16/2025	1.50	1.55	1.46	1.46	8,382	1.46
9/15/2025	1.43	1.60	1.43	1.50	13,249	1.50
9/12/2025	1.48	1.53	1.48	1.53	6,721	1.53
9/11/2025	1.50	1.60	1.50	1.53	19,053	1.53
9/10/2025	1.55	1.58	1.52	1.58	9,494	1.58
9/09/2025	1.55	1.60	1.40	1.45	67,806	1.45
9/08/2025	1.60	1.60	1.52	1.53	77,388	1.53
9/05/2025	1.56	1.58	1.49	1.58	7,881	1.58
9/04/2025	1.60	1.60	1.45	1.56	4,275	1.56
9/03/2025	1.59	1.60	1.49	1.60	51,900	1.60
9/02/2025	1.54	1.54	1.46	1.50	17,173	1.50
8/29/2025	1.48	1.51	1.41	1.51	3,930	1.51
8/28/2025	1.57	1.58	1.48	1.51	20,477	1.51
8/27/2025	1.55	1.55	1.50	1.50	5,614	1.50
8/26/2025	1.55	1.56	1.48	1.55	6,188	1.55
8/25/2025	1.63	1.63	1.54	1.57	8,108	1.57
8/22/2025	1.56	1.56	1.44	1.55	35,479	1.55
8/21/2025	1.60	1.62	1.54	1.62	5,278	1.62
8/20/2025	1.62	1.62	1.56	1.60	1,204	1.60
8/19/2025	1.63	1.63	1.58	1.61	5,929	1.61
8/18/2025	1.63	1.67	1.56	1.64	7,979	1.64
8/15/2025	1.64	1.65	1.64	1.64	4,834	1.64
8/14/2025	1.58	1.71	1.50	1.67	14,722	1.67
8/13/2025	1.69	1.75	1.68	1.69	40,367	1.69
8/12/2025	1.70	1.70	1.60	1.64	53,634	1.64
8/11/2025	1.63	1.71	1.63	1.68	53,537	1.68
8/08/2025	1.63	1.70	1.62	1.63	35,642	1.63
8/07/2025	1.60	1.78	1.60	1.63	64,016	1.63
8/06/2025	1.60	1.61	1.59	1.59	7,339	1.59
8/05/2025	1.61	1.61	1.57	1.60	9,911	1.60
8/04/2025	1.61	1.65	1.60	1.62	40,794	1.62
8/01/2025	1.66	1.66	1.60	1.62	11,278	1.62
7/31/2025	1.68	1.68	1.58	1.64	34,974	1.64
7/30/2025	1.70	1.72	1.65	1.69	54,592	1.69
7/29/2025	1.68	1.78	1.64	1.70	135,845	1.70
7/28/2025	1.58	1.69	1.58	1.63	53,785	1.63
7/25/2025	1.46	1.70	1.43	1.61	184,523	1.61
7/24/2025	1.40	1.48	1.40	1.44	15,989	1.44