NASDAQ:NCRA | Historical Stock Price | NOCERA, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.28$3.95$12.14$37.37$115.01$353.902021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.60$39.6070——
2023-12-28$39.30$39.30247——
2023-12-27$37.20$37.2030——
2023-12-26$39.00$39.00320——
2023-12-22$37.50$37.50200——
2023-12-21$36.90$36.90243——
2023-12-20$41.70$41.7030——
2023-12-19$41.70$41.7050——
2023-12-18$38.70$38.70120——
2023-12-15$40.50$40.50150——
2023-12-14$43.20$43.2083——
2023-12-13$40.20$40.20113——
2023-12-12$40.80$40.80117——
2023-12-11$42.30$42.30120——
2023-12-08$42.30$42.3087——
2023-12-07$42.60$42.6073——
2023-12-06$40.50$40.50153——
2023-12-05$42.60$42.60187——
2023-12-04$42.60$42.6050——
2023-12-01$42.00$42.00193——
2023-11-30$42.60$42.6013——
2023-11-29$42.90$42.9050——
2023-11-28$45.00$45.00110——
2023-11-27$42.30$42.30117——
2023-11-24$43.80$43.8043——
2023-11-22$43.80$43.80813——
2023-11-21$43.80$43.80420——
2023-11-20$43.50$43.50270——
2023-11-17$45.30$45.3050——
2023-11-16$43.50$43.50380——
2023-11-15$44.70$44.70190——
2023-11-14$45.90$45.90203——
2023-11-13$45.00$45.00303——
2023-11-10$45.00$45.00210——
2023-11-09$44.70$44.70110——
2023-11-08$44.70$44.70150——
2023-11-07$44.70$44.70177——
2023-11-06$44.70$44.70747——
2023-11-03$43.80$43.80363——
2023-11-02$45.60$45.6013——
2023-11-01$45.60$45.6040——
2023-10-31$46.20$46.2010——
2023-10-30$43.26$43.2613——
2023-10-27$42.60$42.6067——
2023-10-26$46.50$46.50110——
2023-10-25$46.20$46.20233——
2023-10-24$45.90$45.90207——
2023-10-23$46.50$46.50150——
2023-10-20$47.40$47.401,950——
2023-10-19$39.30$39.30383——
2023-10-18$39.30$39.30260——
2023-10-17$39.60$39.60143——
2023-10-16$42.60$42.60347——
2023-10-13$42.90$42.90373——
2023-10-12$44.40$44.4077——
2023-10-11$45.90$45.9030——
2023-10-10$45.36$45.3613——
2023-10-09$45.36$45.367——
2023-10-06$45.36$45.3647——
2023-10-05$45.00$45.0093——
2023-10-04$47.10$47.1040——
2023-10-03$46.50$46.50277——
2023-10-02$48.60$48.60183——
2023-09-29$45.75$45.7530——
2023-09-28$46.80$46.80263——
2023-09-27$46.80$46.8077——
2023-09-26$49.20$49.20143——
2023-09-25$50.40$50.4027——
2023-09-22$51.00$51.0070——
2023-09-21$51.60$51.60250——
2023-09-20$51.30$51.3060——
2023-09-19$51.60$51.60173——
2023-09-18$51.30$51.30507——
2023-09-15$53.40$53.403,297——
2023-09-14$48.30$48.30167——
2023-09-13$50.10$50.10167——
2023-09-12$51.00$51.00207——
2023-09-11$50.40$50.40453——
2023-09-08$47.10$47.10370——
2023-09-07$48.90$48.901,270——
2023-09-06$48.00$48.00600——
2023-09-05$48.00$48.001,297——
2023-09-01$48.00$48.00320——
2023-08-31$49.20$49.20627——
2023-08-30$45.00$45.00120——
2023-08-29$46.80$46.80573——
2023-08-28$46.20$46.20783——
2023-08-25$45.60$45.60217——
2023-08-24$47.70$47.70417——
2023-08-23$46.80$46.80440——
2023-08-22$48.60$48.60543——
2023-08-21$52.80$52.801,073——
2023-08-18$51.90$51.902,430——
2023-08-17$48.30$48.301,317——
2023-08-16$46.80$46.80930——
2023-08-15$50.10$50.10940——
2023-08-14$45.00$45.00323——
2023-08-11$42.60$42.60460——
2023-08-10$41.40$41.40740——
2023-08-09$43.20$43.201,730——
2023-08-08$44.40$44.40983——
2023-08-07$45.30$45.303,937——
2023-08-04$43.50$43.502,043——
2023-08-03$42.90$42.901,030——
2023-08-02$40.50$40.50490——
2023-08-01$39.90$39.90610——
2023-07-31$39.90$39.901,340——
2023-07-28$38.70$38.70887——
2023-07-27$38.40$38.40867——
2023-07-26$37.80$37.80643——
2023-07-25$37.80$37.80720——
2023-07-24$36.90$36.90507——
2023-07-21$35.10$35.10737——
2023-07-20$37.50$37.50630——
2023-07-19$40.80$40.801,193——
2023-07-18$43.80$43.80793——
2023-07-17$45.30$45.30673——
2023-07-14$45.90$45.901,020——
2023-07-13$45.00$45.003,617——
2023-07-12$47.70$47.705,290——
2023-07-11$49.20$49.202,753——
2023-07-10$51.00$51.009,807——
2023-07-07$60.60$60.603,697——
2023-07-06$63.60$63.606,670——
2023-07-05$70.50$70.5080,017——
2023-07-03$82.20$82.202,753——
2023-06-30$75.00$75.001,487——
2023-06-29$69.60$69.60803——
2023-06-28$61.80$61.806,910——
2023-06-27$59.10$59.101,633——
2023-06-26$54.00$54.003,023——
2023-06-23$49.50$49.502,433——
2023-06-22$48.60$48.60380——
2023-06-21$45.66$45.66157——
2023-06-20$45.30$45.30297——
2023-06-16$48.00$48.001,197——
2023-06-15$45.90$45.90210——
2023-06-14$45.90$45.90743——
2023-06-13$46.32$46.32197——
2023-06-12$46.20$46.20113——
2023-06-09$46.20$46.20400——
2023-06-08$47.10$47.10507——
2023-06-07$48.36$48.362,047——
2023-06-06$47.70$47.701,030——
2023-06-05$44.40$44.402,113——
2023-06-02$49.50$49.50257——
2023-06-01$45.00$45.00490——
2023-05-31$45.00$45.00537——
2023-05-30$45.00$45.002,883——
2023-05-26$45.90$45.90670——
2023-05-25$46.50$46.501,100——
2023-05-24$46.20$46.201,023——
2023-05-23$46.50$46.50260——
2023-05-22$47.40$47.40103——
2023-05-19$45.60$45.60423——
2023-05-18$47.10$47.10673——
2023-05-17$47.40$47.401,650——
2023-05-16$45.48$45.48837——
2023-05-15$46.74$46.74980——
2023-05-12$45.60$45.602,567——
2023-05-11$44.70$44.703,163——
2023-05-10$43.44$43.44673——
2023-05-09$39.60$39.60947——
2023-05-08$37.20$37.201,167——
2023-05-05$36.27$36.272,210——
2023-05-04$39.00$39.003,143——
2023-05-03$44.40$44.4065,210——
2023-05-02$37.86$37.86223——
2023-05-01$37.50$37.50473——
2023-04-28$36.15$36.1513——
2023-04-27$36.90$36.90800——
2023-04-26$35.70$35.70693——
2023-04-25$34.80$34.80187——
2023-04-24$35.40$35.401,817——
2023-04-21$34.35$34.35317——
2023-04-20$33.90$33.90470——
2023-04-19$34.38$34.38440——
2023-04-18$33.00$33.00293——
2023-04-17$33.60$33.6030——
2023-04-14$33.90$33.9033——
2023-04-13$34.80$34.8023——
2023-04-12$34.80$34.8043——
2023-04-11$32.10$32.1067——
2023-04-10$33.90$33.9043——
2023-04-06$34.80$34.8090——
2023-04-05$34.95$34.95690——
2023-04-04$34.20$34.20143——
2023-04-03$33.60$33.601,107——
2023-03-31$35.16$35.16113——
2023-03-30$35.10$35.1027——
2023-03-29$34.80$34.80307——
2023-03-28$35.10$35.10383——
2023-03-27$33.51$33.5173——
2023-03-24$33.00$33.0013——
2023-03-23$33.90$33.90437——
2023-03-22$34.74$34.74123——
2023-03-21$33.30$33.30527——
2023-03-20$34.50$34.50587——
2023-03-17$34.50$34.50757——
2023-03-16$32.10$32.10790——
2023-03-15$30.60$30.60650——
2023-03-14$32.10$32.10603——
2023-03-13$32.52$32.52227——
2023-03-10$31.80$31.804,450——
2023-03-09$30.00$30.001,147——
2023-03-08$29.85$29.851,280——
2023-03-07$32.70$32.70440——
2023-03-06$33.60$33.60717——
2023-03-03$32.10$32.10247——
2023-03-02$33.60$33.6070——
2023-03-01$33.00$33.00730——
2023-02-28$33.90$33.90530——
2023-02-27$33.90$33.90620——
2023-02-24$35.70$35.70473——
2023-02-23$35.70$35.701,547——
2023-02-22$38.10$38.10617——
2023-02-21$36.00$36.00203——
2023-02-17$40.17$40.17120——
2023-02-16$39.90$39.90757——
2023-02-15$39.90$39.901,937——
2023-02-14$37.80$37.80173——
2023-02-13$37.50$37.50320——
2023-02-10$37.50$37.50133——
2023-02-09$36.00$36.00843——
2023-02-08$37.80$37.80493——
2023-02-07$39.00$39.00390——
2023-02-06$38.70$38.70220——
2023-02-03$38.70$38.70270——
2023-02-02$40.50$40.50583——
2023-02-01$39.00$39.00680——
2023-01-31$40.80$40.80130——
2023-01-30$39.30$39.30113——
2023-01-27$40.20$40.20143——
2023-01-26$39.90$39.9067——
2023-01-25$40.50$40.50773——
2023-01-24$38.40$38.4087——
2023-01-23$40.86$40.86443——
2023-01-20$38.40$38.40930——
2023-01-19$38.70$38.70140——
2023-01-18$41.31$41.31473——
2023-01-17$38.40$38.40620——
2023-01-13$42.00$42.00160——
2023-01-12$43.50$43.50310——
2023-01-11$43.50$43.50637——
2023-01-10$40.50$40.50290——
2023-01-09$42.60$42.60123——
2023-01-06$42.60$42.60253——
2023-01-05$39.00$39.00137——
2023-01-04$38.70$38.70377——
2023-01-03$39.00$39.00197——