Nocera, Inc. (NCRA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -36.0%
- 3M
- -52.1%
- YTD
- -80.3%
- 1Y
- -83.7%
- 3Y
- -51.6%
- 5Y
- -49.0%
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 June 8, 2026, Nocera, Inc. (NCRA) trades at $0.17, representing a -83.7% return over the past year. The stock has delivered a -96.6% total return over five years (-49.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.00 on May 6, 2021. From this peak, NCRA has corrected -98.6%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers RELI (-83.7% 1Y), IZEA (+27.1% 1Y), and LIXT (+407.2% 1Y), NCRA has underperformed the peer group average. Compare NCRA vs RELI →
NCRA Historical Price Data · from 2021
Rows 1–50 of 1,354| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-05 | 0.17 | 0.18 | 0.16 | 0.17 | 29K | -2.95% |
| 2026-06-04 | 0.17 | 0.18 | 0.16 | 0.17 | 1.08M | -3.35% |
| 2026-06-03 | 0.18 | 0.20 | 0.17 | 0.18 | 1.79M | -2.66% |
| 2026-06-02 | 0.20 | 0.20 | 0.18 | 0.18 | 1.64M | -9.32% |
| 2026-06-01 | 0.22 | 0.22 | 0.19 | 0.20 | 1.66M | -8.65% |
| 2026-05-29 | 0.25 | 0.25 | 0.21 | 0.22 | 1.17M | -14.09% |
| 2026-05-28 | 0.22 | 0.28 | 0.22 | 0.26 | 4.01M | +15.36% |
| 2026-05-27 | 0.25 | 0.28 | 0.20 | 0.22 | 7.47M | -25.31% |
| 2026-05-26 | 0.46 | 0.60 | 0.27 | 0.30 | 242.62M | +28.11% |
| 2026-05-22 | 0.24 | 0.25 | 0.22 | 0.23 | 390 | +6.41% |
| 2026-05-21 | 0.21 | 0.22 | 0.20 | 0.22 | 151K | +8.91% |
| 2026-05-20 | 0.20 | 0.21 | 0.20 | 0.20 | 69K | -0.35% |
| 2026-05-19 | 0.20 | 0.21 | 0.19 | 0.20 | 107K | +0.55% |
| 2026-05-18 | 0.20 | 0.21 | 0.19 | 0.20 | 105K | -2.14% |
| 2026-05-15 | 0.20 | 0.21 | 0.19 | 0.21 | 149K | -1.25% |
| 2026-05-14 | 0.19 | 0.21 | 0.17 | 0.21 | 685K | +8.99% |
| 2026-05-13 | 0.18 | 0.20 | 0.18 | 0.19 | 423K | -3.72% |
| 2026-05-12 | 0.19 | 0.21 | 0.18 | 0.20 | 31.10M | -20.95% |
| 2026-05-11 | 0.24 | 0.26 | 0.23 | 0.25 | 152K | +3.07% |
| 2026-05-08 | 0.23 | 0.25 | 0.23 | 0.24 | 176K | +3.74% |
| 2026-05-07 | 0.26 | 0.26 | 0.23 | 0.24 | 85K | -9.36% |
| 2026-05-06 | 0.26 | 0.27 | 0.25 | 0.26 | 115K | -1.11% |
| 2026-05-05 | 0.25 | 0.27 | 0.24 | 0.26 | 311K | +3.88% |
| 2026-05-04 | 0.22 | 0.26 | 0.21 | 0.25 | 513K | +13.27% |
| 2026-05-01 | 0.21 | 0.23 | 0.21 | 0.22 | 68K | +4.45% |
| 2026-04-30 | 0.20 | 0.22 | 0.20 | 0.21 | 173K | +2.64% |
| 2026-04-29 | 0.20 | 0.21 | 0.20 | 0.21 | 37K | +3.38% |
| 2026-04-28 | 0.20 | 0.21 | 0.19 | 0.20 | 164K | -1.03% |
| 2026-04-27 | 0.21 | 0.21 | 0.20 | 0.20 | 157K | -3.19% |
| 2026-04-24 | 0.20 | 0.21 | 0.20 | 0.21 | 62K | +3.55% |
| 2026-04-23 | 0.20 | 0.22 | 0.20 | 0.20 | 62K | -0.20% |
| 2026-04-22 | 0.20 | 0.20 | 0.19 | 0.20 | 284K | +0.35% |
| 2026-04-21 | 0.21 | 0.21 | 0.19 | 0.20 | 415K | -3.20% |
| 2026-04-20 | 0.21 | 0.21 | 0.20 | 0.21 | 212K | -0.52% |
| 2026-04-17 | 0.21 | 0.22 | 0.20 | 0.21 | 1.21M | -1.08% |
| 2026-04-16 | 0.20 | 0.22 | 0.20 | 0.21 | 376K | -1.94% |
| 2026-04-15 | 0.21 | 0.22 | 0.18 | 0.22 | 465K | -0.55% |
| 2026-04-14 | 0.20 | 0.23 | 0.19 | 0.22 | 575K | +1.07% |
| 2026-04-13 | 0.21 | 0.22 | 0.18 | 0.22 | 379K | -1.33% |
| 2026-04-10 | 0.19 | 0.22 | 0.19 | 0.22 | 942K | +4.24% |
| 2026-04-09 | 0.20 | 0.23 | 0.17 | 0.21 | 48.67M | -4.68% |
| 2026-04-08 | 0.23 | 0.23 | 0.20 | 0.22 | 258K | +4.36% |
| 2026-04-07 | 0.22 | 0.22 | 0.20 | 0.21 | 296K | +1.84% |
| 2026-04-06 | 0.20 | 0.21 | 0.19 | 0.21 | 45K | +1.82% |
| 2026-04-02 | 0.20 | 0.21 | 0.20 | 0.20 | 110K | +2.88% |
| 2026-04-01 | 0.19 | 0.21 | 0.19 | 0.20 | 103K | -2.95% |
| 2026-03-31 | 0.19 | 0.21 | 0.19 | 0.20 | 377K | +3.35% |
| 2026-03-30 | 0.19 | 0.20 | 0.19 | 0.20 | 141K | +1.03% |
| 2026-03-27 | 0.22 | 0.24 | 0.18 | 0.20 | 1.84M | -8.02% |
| 2026-03-26 | 0.22 | 0.22 | 0.20 | 0.21 | 43K | -3.33% |
What if you invested $1,000 in NCRA 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in NCRA be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs NCRA Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationNCRA vs WMT — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Walmart Inc..
Compare NowNCRA — Frequently Asked Questions
Quick answers to the most common questions about buying NCRA stock.
How has NCRA stock performed recently?
NCRA declined -83.7% over the past year, below its 5-year annualized CAGR of -49.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NCRA's all-time high price?
Nocera, Inc. reached $12.00 on 2021-05-06. The 52-week high is $2.40. Current 1-year return of -83.7% 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.