nCino Inc (NCNO) Historical Stock Data
25.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCNO is down -0.27% a day on average. There have been 14 days where nCino Inc closed green and 16 days where NCNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.80 | 25.98 | ↑$0.18 (0.70%) | 25.68 | 26.08 | 751.73K |
| 2025-12-23 | 25.87 | 25.84 | ↓$0.03 (-0.12%) | 25.53 | 26.06 | 1.29M |
| 2025-12-22 | 25.64 | 26.01 | ↑$0.37 (1.44%) | 25.49 | 26.36 | 2.02M |
| 2025-12-19 | 25.35 | 25.68 | ↑$0.33 (1.30%) | 25.24 | 25.72 | 1.69M |
| 2025-12-18 | 25.51 | 25.29 | ↓$0.22 (-0.86%) | 25.25 | 25.81 | 2M |
| 2025-12-17 | 24.49 | 25.39 | ↑$0.90 (3.67%) | 24.48 | 25.53 | 1.70M |
| 2025-12-16 | 24.47 | 24.63 | ↑$0.16 (0.65%) | 24.45 | 24.82 | 1.55M |
| 2025-12-15 | 25.46 | 24.52 | ↓$0.94 (-3.69%) | 24.32 | 25.52 | 1.76M |
| 2025-12-12 | 26.01 | 25.47 | ↓$0.54 (-2.08%) | 25.23 | 26.01 | 2.02M |
| 2025-12-11 | 25.91 | 25.92 | ↑$0.01 (0.04%) | 25.58 | 26.40 | 1.77M |
| 2025-12-10 | 24.78 | 25.88 | ↑$1.10 (4.44%) | 24.66 | 26.34 | 2.63M |
| 2025-12-09 | 24.52 | 24.85 | ↑$0.33 (1.35%) | 24.39 | 25.05 | 2.55M |
| 2025-12-08 | 24.25 | 24.58 | ↑$0.33 (1.36%) | 23.95 | 24.83 | 3.12M |
| 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 |
Create an account or log in to view more rows.
$NCNO cup and handle forming
$NCNO 5 minute looks sexy
$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