5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-31.68%
3 MONTH PERFORMANCE
-66.28%
6 MONTH PERFORMANCE
-64.20%
YEAR-TO-DATE PERFORMANCE
-31.68%
1 YEAR PERFORMANCE
-36.27%
Nocera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.58 | $0.55 (-5.54%) | $0.74 | $0.52 | 822.06 K | $7.84 M |
| 01/29/2026 | $0.64 | $0.53 (-16.56%) | $0.69 | $0.51 | 45.30 K | $7.65 M |
| 01/28/2026 | $0.70 | $0.59 (-16.14%) | $0.70 | $0.59 | 31.70 K | $8.43 M |
| 01/27/2026 | $0.67 | $0.60 (-10.66%) | $0.67 | $0.56 | 42.00 K | $8.60 M |
| 01/26/2026 | $0.73 | $0.68 (-7.1%) | $0.73 | $0.68 | 11.60 K | $9.77 M |
| 01/23/2026 | $0.73 | $0.72 (-1.93%) | $0.73 | $0.72 | 10.10 K | $10.29 M |
| 01/22/2026 | $0.73 | $0.72 (-1.23%) | $0.77 | $0.72 | 48.10 K | $10.36 M |
| 01/21/2026 | $0.75 | $0.73 (-2.51%) | $0.77 | $0.72 | 27.14 K | $10.49 M |
| 01/20/2026 | $0.83 | $0.77 (-6.89%) | $0.88 | $0.75 | 20.80 K | $11.11 M |
| 01/16/2026 | $0.86 | $0.83 (-3.47%) | $0.90 | $0.82 | 36.31 K | $11.93 M |
| 01/15/2026 | $0.92 | $0.88 (-3.87%) | $0.92 | $0.87 | 9.60 K | $12.68 M |
| 01/14/2026 | $0.88 | $0.90 (2.27%) | $0.96 | $0.86 | 92.20 K | $12.93 M |
| 01/13/2026 | $0.88 | $0.90 (2.41%) | $0.95 | $0.82 | 25.92 K | $12.95 M |
| 01/12/2026 | $0.98 | $0.91 (-6.71%) | $1.00 | $0.88 | 71.61 K | $13.13 M |
| 01/09/2026 | $0.89 | $1.00 (12.36%) | $1.05 | $0.81 | 167.33 K | $14.37 M |
| 01/08/2026 | $0.80 | $0.80 (-0.05%) | $0.85 | $0.77 | 7.74 K | $11.47 M |
| 01/07/2026 | $0.93 | $0.86 (-7.68%) | $0.93 | $0.79 | 20.21 K | $12.34 M |
| 01/06/2026 | $0.84 | $0.95 (12.22%) | $1.00 | $0.84 | 305.14 K | $13.59 M |
| 01/05/2026 | $0.90 | $0.84 (-6.45%) | $0.90 | $0.84 | 5.86 K | $12.08 M |
| 01/02/2026 | $0.86 | $0.85 (-0.87%) | $0.93 | $0.82 | 28.50 K | $12.25 M |
| 12/31/2025 | $0.80 | $0.85 (6.26%) | $0.88 | $0.78 | 43.13 K | $12.20 M |
| 12/30/2025 | $0.79 | $0.83 (5.59%) | $0.85 | $0.79 | 46.41 K | $11.92 M |
| 12/29/2025 | $0.82 | $0.82 (0.63%) | $0.89 | $0.72 | 57.81 K | $11.80 M |
| 12/26/2025 | $0.83 | $0.83 (-0.12%) | $0.95 | $0.82 | 23.70 K | $11.97 M |
| 12/24/2025 | $0.84 | $0.82 (-1.32%) | $0.95 | $0.80 | 25.73 K | $11.84 M |
| 12/23/2025 | $0.80 | $0.81 (1.06%) | $0.87 | $0.80 | 24.23 K | $11.62 M |
| 12/22/2025 | $0.88 | $0.86 (-1.51%) | $0.95 | $0.84 | 37.20 K | $12.42 M |
| 12/19/2025 | $0.93 | $0.85 (-8.44%) | $1.03 | $0.85 | 62.20 K | $12.21 M |
| 12/18/2025 | $0.91 | $0.84 (-7.51%) | $0.96 | $0.82 | 85.41 K | $12.12 M |
| 12/17/2025 | $1.03 | $0.93 (-9.71%) | $1.03 | $0.93 | 54.47 K | $13.36 M |
| 12/16/2025 | $1.27 | $1.05 (-17.32%) | $1.30 | $1.05 | 346.91 K | $15.09 M |
| 12/15/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.22 | 182.27 K | $18.53 M |
| 12/12/2025 | $1.08 | $1.23 (13.89%) | $1.30 | $1.03 | 352.23 K | $17.67 M |
| 12/11/2025 | $0.97 | $1.06 (9.67%) | $1.13 | $0.97 | 56.05 K | $15.23 M |
| 12/10/2025 | $0.98 | $1.00 (2.04%) | $1.05 | $0.95 | 72.41 K | $14.37 M |
| 12/09/2025 | $0.93 | $0.97 (3.88%) | $1.00 | $0.92 | 66.10 K | $13.86 M |
| 12/08/2025 | $0.95 | $0.88 (-7.04%) | $0.95 | $0.83 | 16.10 K | $12.63 M |
| 12/05/2025 | $0.91 | $0.92 (0.66%) | $0.95 | $0.90 | 11.94 K | $13.16 M |
| 12/04/2025 | $0.90 | $0.92 (2.22%) | $0.95 | $0.90 | 10.40 K | $13.22 M |
| 12/03/2025 | $0.97 | $0.90 (-6.42%) | $0.97 | $0.90 | 13.50 K | $12.97 M |
| 12/02/2025 | $1.02 | $0.97 (-5.39%) | $1.04 | $0.94 | 53.42 K | $13.86 M |
| 12/01/2025 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.00 | 19.01 K | $14.65 M |
| 11/28/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.06 | 3.81 K | $15.66 M |
| 11/26/2025 | $1.01 | $1.10 (8.91%) | $1.10 | $1.01 | 14.90 K | $15.80 M |
| 11/25/2025 | $1.01 | $1.01 (0%) | $1.07 | $1.01 | 21.80 K | $14.51 M |
| 11/24/2025 | $0.97 | $1.01 (4.1%) | $1.06 | $0.97 | 25.85 K | $14.51 M |
| 11/21/2025 | $1.00 | $1.01 (1%) | $1.05 | $0.94 | 84.50 K | $14.51 M |
| 11/20/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.01 | 35.20 K | $14.65 M |
| 11/19/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 40.10 K | $15.66 M |
| 11/18/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.06 | 45.20 K | $15.80 M |
| 11/17/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 34.50 K | $15.80 M |
| 11/14/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.06 | 37.83 K | $16.09 M |
| 11/13/2025 | $1.12 | $1.12 (0%) | $1.17 | $1.12 | 42.40 K | $16.09 M |
| 11/12/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.10 | 36.77 K | $16.81 M |
| 11/11/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.15 | 64.22 K | $17.24 M |
| 11/10/2025 | $1.07 | $1.26 (17.76%) | $1.33 | $1.04 | 150.40 K | $17.96 M |
| 11/07/2025 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.07 | 78.42 K | $15.25 M |
| 11/06/2025 | $1.35 | $1.10 (-18.52%) | $1.35 | $1.07 | 343.12 K | $15.68 M |
| 11/05/2025 | $1.31 | $1.39 (6.11%) | $1.56 | $1.31 | 207.80 K | $19.82 M |
| 11/04/2025 | $1.70 | $1.39 (-18.24%) | $1.73 | $1.25 | 917.40 K | $19.82 M |
| 11/03/2025 | $1.87 | $1.97 (5.35%) | $2.40 | $1.87 | 36.76 M | $28.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
