Nocera, Inc. (NCRA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -48.7%
- 3M
- -68.4%
- YTD
- -92.2%
- 1Y
- -93.5%
- 3Y
- -67.9%
- 5Y
- -57.7%
Loading 10-year price history...
NCRA Historical Performance
NCRA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +37.7%
- 2022 annual price return
- -86.4%
- 2023 annual price return
- +1.5%
- 2024 annual price return
- -34.9%
- 2025 annual price return
- -3.2%
- 2026 annual price return
- -54.4%
NCRA Stock Price Trajectory (2021–2026)
As of July 8, 2026, Nocera, Inc. (NCRA) trades at $2.00, representing a -93.5% return over the past year. The stock has delivered a -98.6% total return over five years (-57.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $360.00 on May 6, 2021. From this peak, NCRA has corrected -99.4%, currently trading 90% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers RELI (-84.4% 1Y), IZEA (+34.8% 1Y), and LIXT (+221.9% 1Y), NCRA has underperformed the peer group average. Compare NCRA vs RELI →
NCRA Historical Price Data · from 2021
Rows 1–50 of 1,374| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.96 | 2.68 | 1.85 | 2.00 | 1.15M | +1.52% |
| 2026-07-06 | 1.98 | 2.03 | 1.72 | 1.97 | 154K | -0.51% |
| 2026-07-02 | 2.96 | 3.07 | 1.83 | 1.98 | 354K | -34.44% |
| 2026-07-01 | 2.76 | 3.10 | 2.76 | 3.02 | 72K | +6.34% |
| 2026-06-30 | 3.11 | 3.17 | 2.84 | 2.84 | 195K | -10.69% |
| 2026-06-29 | 3.09 | 3.24 | 2.85 | 3.18 | 72K | +7.07% |
| 2026-06-26 | 2.70 | 3.00 | 2.70 | 2.97 | 70K | +6.83% |
| 2026-06-25 | 2.64 | 2.92 | 2.55 | 2.78 | 81K | +0.72% |
| 2026-06-24 | 3.14 | 3.50 | 2.68 | 2.76 | 182K | -14.81% |
| 2026-06-23 | 3.05 | 3.30 | 3.05 | 3.24 | 90K | +2.86% |
| 2026-06-22 | 3.33 | 3.35 | 3.12 | 3.15 | 86K | -7.35% |
| 2026-06-18 | 3.53 | 3.62 | 3.40 | 3.40 | 173K | -5.56% |
| 2026-06-17 | 3.41 | 3.60 | 3.31 | 3.60 | 57K | 0.00% |
| 2026-06-16 | 3.46 | 3.82 | 3.30 | 3.60 | 351K | -4.00% |
| 2026-06-15 | 3.08 | 3.75 | 3.05 | 3.75 | 164K | +11.61% |
| 2026-06-12 | 3.21 | 3.38 | 3.09 | 3.36 | 180K | -5.35% |
| 2026-06-11 | 3.24 | 3.55 | 3.14 | 3.55 | 189K | -5.33% |
| 2026-06-10 | 3.71 | 3.90 | 3.09 | 3.75 | 474K | -13.19% |
| 2026-06-09 | 4.50 | 5.31 | 3.90 | 4.32 | 5.72M | +10.77% |
| 2026-06-08 | 6.85 | 7.20 | 3.76 | 3.90 | 9.05M | -18.75% |
| 2026-06-05 | 5.03 | 5.39 | 4.80 | 4.80 | 30K | -7.51% |
| 2026-06-04 | 5.10 | 5.54 | 4.83 | 5.19 | 39K | -2.08% |
| 2026-06-03 | 5.30 | 5.94 | 5.11 | 5.30 | 62K | -3.99% |
| 2026-06-02 | 6.03 | 6.03 | 5.46 | 5.52 | 56K | -9.21% |
| 2026-06-01 | 6.53 | 6.73 | 5.74 | 6.08 | 61K | -8.71% |
| 2026-05-29 | 7.49 | 7.49 | 6.33 | 6.66 | 40K | -14.06% |
| 2026-05-28 | 6.60 | 8.34 | 6.60 | 7.75 | 140K | +15.33% |
| 2026-05-27 | 7.51 | 8.70 | 6.05 | 6.72 | 260K | -25.33% |
| 2026-05-26 | 13.84 | 18.04 | 8.13 | 9.00 | 8.16M | +22.78% |
| 2026-05-22 | 7.05 | 7.48 | 6.60 | 7.33 | 11K | +11.06% |
| 2026-05-21 | 6.48 | 6.60 | 6.08 | 6.60 | 5K | +4.27% |
| 2026-05-20 | 5.85 | 6.33 | 5.61 | 6.33 | 2K | +4.11% |
| 2026-05-19 | 6.03 | 6.28 | 5.72 | 6.08 | 4K | -3.34% |
| 2026-05-18 | 5.97 | 6.29 | 5.59 | 6.29 | 4K | +1.78% |
| 2026-05-15 | 5.99 | 6.18 | 5.73 | 6.18 | 6K | -1.28% |
| 2026-05-14 | 5.57 | 6.27 | 5.10 | 6.26 | 23K | +9.06% |
| 2026-05-13 | 5.49 | 6.00 | 5.39 | 5.74 | 15K | -3.69% |
| 2026-05-12 | 5.54 | 6.30 | 5.25 | 5.96 | 1.04M | -21.06% |
| 2026-05-11 | 7.06 | 7.71 | 6.77 | 7.55 | 5K | +3.14% |
| 2026-05-08 | 7.05 | 7.80 | 7.05 | 7.32 | 6K | +3.68% |
| 2026-05-07 | 7.58 | 7.86 | 6.92 | 7.06 | 3K | -9.37% |
| 2026-05-06 | 7.56 | 7.95 | 7.51 | 7.79 | 4K | -1.02% |
| 2026-05-05 | 7.56 | 8.25 | 7.17 | 7.87 | 10K | +2.08% |
| 2026-05-04 | 6.66 | 7.92 | 6.44 | 7.71 | 17K | +15.25% |
| 2026-05-01 | 6.41 | 6.75 | 6.28 | 6.69 | 2K | +4.37% |
| 2026-04-30 | 6.06 | 6.60 | 6.01 | 6.41 | 6K | +2.72% |
| 2026-04-29 | 6.15 | 6.27 | 6.03 | 6.24 | 1K | +3.31% |
| 2026-04-28 | 6.03 | 6.35 | 5.75 | 6.04 | 6K | -0.98% |
| 2026-04-27 | 6.29 | 6.45 | 5.90 | 6.10 | 5K | -3.17% |
| 2026-04-24 | 6.08 | 6.35 | 5.85 | 6.30 | 2K | +3.62% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NCRA — Frequently Asked Questions
Quick answers to the most common questions about buying NCRA stock.
How has NCRA stock performed recently?
NCRA declined -93.5% over the past year, below its 5-year annualized CAGR of -57.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NCRA's all-time high price?
Nocera, Inc. reached $360.00 on 2021-05-06. The 52-week high is $72.00. Current 1-year return of -93.5% places the stock further from historical peaks.
Where can I download NCRA historical price data?
This page provides NCRA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.