nCino Inc (NCNO) Historical Stock Data
23.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCNO is down -0.53% a day on average. There have been 12 days where nCino Inc closed green and 18 days where NCNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 24.23 | 23.39 | ↓$0.84 (-3.47%) | 23.18 | 24.23 | 3.78M |
| 2025-12-04 | 27.05 | 24.35 | ↓$2.70 (-9.98%) | 24.24 | 27.50 | 5.58M |
| 2025-12-03 | 24.34 | 25.57 | ↑$1.23 (5.05%) | 24.12 | 25.98 | 4.58M |
| 2025-12-02 | 24.57 | 24.46 | ↓$0.11 (-0.45%) | 24.24 | 24.72 | 2.68M |
| 2025-12-01 | 24.42 | 24.52 | ↑$0.10 (0.41%) | 24.19 | 24.94 | 2.15M |
| 2025-11-28 | 24.78 | 24.70 | ↓$0.08 (-0.32%) | 24.67 | 24.97 | 694.31K |
| 2025-11-26 | 24.72 | 24.64 | ↓$0.08 (-0.32%) | 24.46 | 24.93 | 2.21M |
| 2025-11-25 | 24.19 | 24.62 | ↑$0.43 (1.78%) | 24.11 | 24.69 | 2.30M |
| 2025-11-24 | 24.40 | 24.10 | ↓$0.30 (-1.23%) | 23.90 | 24.54 | 1.62M |
| 2025-11-21 | 24.00 | 24.39 | ↑$0.39 (1.63%) | 23.91 | 24.64 | 1.78M |
| 2025-11-20 | 24.70 | 24.06 | ↓$0.64 (-2.59%) | 24.00 | 25.20 | 1.56M |
| 2025-11-19 | 24.52 | 24.27 | ↓$0.25 (-1.02%) | 24.10 | 24.75 | 4.47M |
| 2025-11-18 | 24.78 | 24.64 | ↓$0.14 (-0.56%) | 24.30 | 25.04 | 2.09M |
| 2025-11-17 | 25.51 | 24.83 | ↓$0.68 (-2.67%) | 24.60 | 25.53 | 1.57M |
| 2025-11-14 | 25.44 | 25.52 | ↑$0.08 (0.31%) | 25.26 | 25.80 | 1.13M |
| 2025-11-13 | 26.06 | 25.48 | ↓$0.58 (-2.23%) | 25.25 | 26.14 | 0.96M |
| 2025-11-12 | 26.35 | 26.15 | ↓$0.20 (-0.76%) | 26.00 | 26.62 | 1.10M |
| 2025-11-11 | 26.21 | 26.26 | ↑$0.05 (0.19%) | 26.00 | 26.65 | 892.17K |
| 2025-11-10 | 26.17 | 26.21 | ↑$0.04 (0.15%) | 25.36 | 26.46 | 1.25M |
| 2025-11-07 | 25.13 | 26.06 | ↑$0.93 (3.70%) | 25.13 | 26.09 | 1.21M |
| 2025-11-06 | 25.24 | 25.49 | ↑$0.25 (0.99%) | 25.19 | 26.17 | 1.25M |
| 2025-11-05 | 25.45 | 25.20 | ↓$0.25 (-0.98%) | 25.09 | 25.77 | 1.33M |
| 2025-11-04 | 26.52 | 25.41 | ↓$1.12 (-4.20%) | 25.32 | 26.52 | 1.27M |
| 2025-11-03 | 26.50 | 26.75 | ↑$0.25 (0.94%) | 25.99 | 26.93 | 1.76M |
| 2025-10-31 | 26.80 | 26.68 | ↓$0.12 (-0.45%) | 26.26 | 27.16 | 2.03M |
| 2025-10-30 | 25.52 | 26.80 | ↑$1.28 (5.02%) | 25.26 | 27.26 | 2.72M |
| 2025-10-29 | 26.79 | 25.80 | ↓$0.99 (-3.70%) | 25.77 | 26.81 | 5.33M |
| 2025-10-28 | 27.12 | 26.84 | ↓$0.29 (-1.05%) | 26.69 | 27.30 | 1.33M |
| 2025-10-27 | 26.98 | 27.10 | ↑$0.12 (0.44%) | 26.47 | 27.15 | 1.85M |
| 2025-10-24 | 26.22 | 26.07 | ↓$0.15 (-0.57%) | 26.00 | 26.45 | 0.98M |
Create an account or log in to view more rows.
$NCNO already bouncing back.
$NCNO wtf?
$NCNO dont be a POS today
$NCNO The squeeze is coming
$NCNO not happening this week or in the next months
just keep hodl!
$NCNO bounce back baby
$NCNO why is there no volume? Is that suspicious?
$NCNO take what we can get
$NCNO This is how I feel everyday holding this gem.
$NCNO I warned everyone this company sucks