NEAR has returned 0.8% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 14 2026 | $49.81 | $49.91 | $49.79 | $49.90 | 1,084,302 |
October 13 2026 | $49.92 | $49.92 | $49.87 | $49.91 | 1,168,013 |
October 12 2026 | $49.87 | $49.95 | $49.81 | $49.93 | 926,404 |
October 09 2026 | $49.88 | $49.91 | $49.83 | $49.90 | 1,862,800 |
October 08 2026 | $49.87 | $49.88 | $49.81 | $49.87 | 784,300 |
October 07 2026 | $49.79 | $49.89 | $49.75 | $49.89 | 637,200 |
October 06 2026 | $49.82 | $49.85 | $49.75 | $49.83 | 919,400 |
October 05 2026 | $49.79 | $49.81 | $49.73 | $49.80 | 580,400 |
October 02 2026 | $49.84 | $49.86 | $49.74 | $49.78 | 697,600 |
October 01 2026 | $49.73 | $49.80 | $49.68 | $49.78 | 647,800 |
September 30 2026 | $49.78 | $49.78 | $49.68 | $49.68 | 1,014,200 |
September 29 2026 | $49.72 | $49.74 | $49.63 | $49.69 | 1,636,100 |
September 28 2026 | $49.75 | $49.80 | $49.66 | $49.68 | 2,491,200 |
September 25 2026 | $49.80 | $49.83 | $49.74 | $49.82 | 678,100 |
September 24 2026 | $49.84 | $49.84 | $49.73 | $49.73 | 1,117,984 |
September 23 2026 | $49.92 | $49.92 | $49.77 | $49.80 | 5,974,662 |
September 22 2026 | $49.93 | $49.96 | $49.88 | $49.92 | 1,941,440 |
September 21 2026 | $49.95 | $49.95 | $49.90 | $49.93 | 446,673 |
September 18 2026 | $49.90 | $49.94 | $49.88 | $49.88 | 430,287 |
September 17 2026 | $49.96 | $49.96 | $49.92 | $49.96 | 442,324 |
September 16 2026 | $49.95 | $50.01 | $49.90 | $49.90 | 453,876 |
September 15 2026 | $49.95 | $49.95 | $49.92 | $49.94 | 566,019 |
September 14 2026 | $49.94 | $49.97 | $49.92 | $49.93 | 620,079 |
September 11 2026 | $49.98 | $49.99 | $49.94 | $49.94 | 414,754 |
September 10 2026 | $50.03 | $50.07 | $49.98 | $49.98 | 444,227 |