The closing price for NEAR in December 2023 was $45.92, on December 29, 2023. It was up 1.3% for the month. The latest price is $51.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $45.86 | $45.92 | $45.86 | $45.92 | 261,020 |
December 28 2023 | $45.85 | $45.91 | $45.85 | $45.89 | 234,378 |
December 27 2023 | $45.86 | $45.89 | $45.85 | $45.88 | 399,565 |
December 26 2023 | $45.83 | $45.85 | $45.82 | $45.83 | 539,028 |
December 22 2023 | $45.83 | $45.84 | $45.81 | $45.83 | 457,970 |
December 21 2023 | $45.79 | $45.82 | $45.78 | $45.81 | 896,351 |
December 20 2023 | $45.72 | $45.73 | $45.69 | $45.73 | 414,716 |
December 19 2023 | $45.63 | $45.70 | $45.63 | $45.68 | 515,538 |
December 18 2023 | $45.63 | $45.65 | $45.63 | $45.65 | 361,532 |
December 15 2023 | $45.67 | $45.69 | $45.65 | $45.65 | 650,771 |
December 14 2023 | $45.63 | $45.70 | $45.63 | $45.65 | 924,759 |
December 13 2023 | $45.37 | $45.54 | $45.37 | $45.54 | 685,816 |
December 12 2023 | $45.34 | $45.37 | $45.34 | $45.35 | 530,455 |
December 11 2023 | $45.38 | $45.38 | $45.32 | $45.33 | 417,190 |
December 08 2023 | $45.43 | $45.43 | $45.36 | $45.37 | 628,690 |
December 07 2023 | $45.47 | $45.47 | $45.43 | $45.45 | 577,125 |
December 06 2023 | $45.39 | $45.44 | $45.39 | $45.43 | 429,486 |
December 05 2023 | $45.37 | $45.40 | $45.37 | $45.39 | 684,552 |
December 04 2023 | $45.38 | $45.41 | $45.35 | $45.37 | 829,785 |
December 01 2023 | $45.31 | $45.39 | $45.30 | $45.37 | 771,334 |
Daily pricing data for NEAR dates back to 9/26/2013, and may be incomplete.
