NCRA(NCRA)
NCRA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.82 | $1.83 | $1.75 | $1.77 | 37,044 |
| 10/12/2026 | $1.54 | $1.80 | $1.54 | $1.78 | 157,100 |
| 10/9/2026 | $1.64 | $1.65 | $1.61 | $1.61 | 11,134 |
| 10/8/2026 | $1.64 | $1.67 | $1.60 | $1.60 | 12,260 |
| 10/7/2026 | $1.57 | $1.72 | $1.56 | $1.60 | 29,511 |
| 10/6/2026 | $1.73 | $1.73 | $1.63 | $1.65 | 13,735 |
| 10/5/2026 | $1.66 | $1.69 | $1.64 | $1.64 | 8,725 |
| 10/2/2026 | $1.73 | $1.73 | $1.63 | $1.63 | 23,200 |
| 10/1/2026 | $1.83 | $1.83 | $1.70 | $1.70 | 37,500 |
| 9/30/2026 | $1.79 | $1.80 | $1.70 | $1.80 | 34,600 |
| 9/29/2026 | $1.71 | $1.79 | $1.71 | $1.76 | 53,835 |
| 9/28/2026 | $1.81 | $1.81 | $1.71 | $1.72 | 44,915 |
| 9/25/2026 | $1.87 | $1.87 | $1.77 | $1.80 | 19,159 |
| 9/24/2026 | $1.86 | $1.88 | $1.75 | $1.87 | 53,853 |
| 9/23/2026 | $2.08 | $2.18 | $1.70 | $1.84 | 1.59M |
| 9/22/2026 | $2.06 | $2.10 | $2.00 | $2.07 | 33,653 |
| 9/21/2026 | $2.03 | $2.12 | $2.02 | $2.02 | 11,554 |
| 9/18/2026 | $1.95 | $2.08 | $1.95 | $1.98 | 33,014 |
| 9/17/2026 | $1.99 | $2.01 | $1.90 | $1.98 | 72,102 |
| 9/16/2026 | $1.86 | $2.12 | $1.86 | $1.99 | 129,689 |
| 9/15/2026 | $2.24 | $2.27 | $1.85 | $1.87 | 265,745 |
| 9/14/2026 | $2.37 | $2.40 | $2.23 | $2.29 | 280,924 |
| 9/11/2026 | $2.17 | $2.26 | $2.11 | $2.23 | 610,800 |
| 9/10/2026 | $1.89 | $1.92 | $1.84 | $1.86 | 264,940 |
| 9/9/2026 | $1.78 | $1.91 | $1.71 | $1.86 | 42,605 |
| 9/8/2026 | $1.83 | $1.89 | $1.74 | $1.77 | 121,626 |
| 9/4/2026 | $1.90 | $1.96 | $1.80 | $1.81 | 139,042 |
| 9/3/2026 | $1.94 | $2.09 | $1.90 | $1.95 | 107,690 |
| 9/2/2026 | $2.15 | $2.27 | $1.90 | $1.93 | 235,839 |
| 9/1/2026 | $2.32 | $2.39 | $2.14 | $2.31 | 611,862 |
| 8/31/2026 | $2.39 | $3.52 | $2.24 | $2.83 | 63.40M |
| 8/28/2026 | $1.81 | $1.93 | $1.81 | $1.89 | 2.11M |
| 8/27/2026 | $1.78 | $1.87 | $1.75 | $1.75 | 40,892 |
| 8/26/2026 | $1.75 | $1.82 | $1.75 | $1.77 | 37,815 |
| 8/25/2026 | $1.79 | $1.85 | $1.72 | $1.74 | 53,600 |
| 8/24/2026 | $1.90 | $1.97 | $1.78 | $1.79 | 54,460 |
| 8/21/2026 | $1.91 | $1.95 | $1.87 | $1.91 | 18,452 |
| 8/20/2026 | $2.04 | $2.04 | $1.84 | $1.97 | 82,212 |
| 8/19/2026 | $2.13 | $2.13 | $2.02 | $2.03 | 45,900 |
| 8/18/2026 | $2.10 | $2.24 | $2.00 | $2.10 | 60,638 |
| 8/17/2026 | $2.28 | $2.31 | $1.98 | $2.16 | 110,143 |
| 8/14/2026 | $2.31 | $2.40 | $2.20 | $2.31 | 109,213 |
| 8/13/2026 | $2.21 | $2.42 | $2.16 | $2.37 | 176,200 |
| 8/12/2026 | $2.14 | $2.39 | $2.13 | $2.34 | 306,903 |
| 8/11/2026 | $2.41 | $2.50 | $2.02 | $2.45 | 13.71M |
| 8/10/2026 | $1.95 | $2.17 | $1.94 | $2.05 | 62,606 |
| 8/7/2026 | $2.02 | $2.15 | $1.81 | $1.97 | 142,238 |
| 8/6/2026 | $1.81 | $2.17 | $1.75 | $2.04 | 185,115 |
| 8/5/2026 | $1.92 | $1.92 | $1.74 | $1.83 | 147,926 |
| 8/4/2026 | $1.87 | $1.95 | $1.75 | $1.95 | 164,700 |
| 8/3/2026 | $1.74 | $1.97 | $1.65 | $1.79 | 390,736 |
| 7/31/2026 | $2.13 | $2.50 | $1.80 | $2.00 | 972,306 |
| 7/30/2026 | $2.41 | $2.55 | $2.15 | $2.38 | 3.49M |
| 7/29/2026 | $3.48 | $3.98 | $2.45 | $3.12 | 127.67M |
| 7/28/2026 | $1.41 | $1.47 | $1.37 | $1.43 | 62,335 |
| 7/27/2026 | $1.39 | $1.48 | $1.35 | $1.36 | 76,336 |
| 7/24/2026 | $1.48 | $1.53 | $1.36 | $1.38 | 89,700 |
| 7/23/2026 | $1.44 | $1.54 | $1.44 | $1.51 | 42,100 |
| 7/22/2026 | $1.47 | $1.55 | $1.41 | $1.52 | 64,265 |
| 7/21/2026 | $1.37 | $1.55 | $1.37 | $1.50 | 248,200 |
| 7/20/2026 | $1.38 | $1.42 | $1.30 | $1.35 | 73,400 |
| 7/17/2026 | $1.40 | $1.41 | $1.34 | $1.39 | 81,200 |
| 7/16/2026 | $1.51 | $1.56 | $1.43 | $1.44 | 71,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
