NEAR has returned 0.6% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 | 678,000 |
September 24 2026 | $49.84 | $49.84 | $49.73 | $49.73 | 1,118,000 |
September 23 2026 | $49.92 | $49.92 | $49.78 | $49.80 | 5,974,700 |
September 22 2026 | $49.93 | $49.96 | $49.88 | $49.92 | 1,941,400 |
September 21 2026 | $49.95 | $49.95 | $49.90 | $49.93 | 446,500 |
September 18 2026 | $49.90 | $49.94 | $49.88 | $49.88 | 430,300 |
September 17 2026 | $49.96 | $49.96 | $49.92 | $49.96 | 442,300 |
September 16 2026 | $49.95 | $50.01 | $49.90 | $49.90 | 453,900 |
September 15 2026 | $49.95 | $49.95 | $49.92 | $49.94 | 566,000 |
September 14 2026 | $49.94 | $49.97 | $49.92 | $49.93 | 616,100 |
September 11 2026 | $49.98 | $49.99 | $49.94 | $49.94 | 414,800 |
September 10 2026 | $50.03 | $50.07 | $49.98 | $49.98 | 444,200 |
September 09 2026 | $50.13 | $50.14 | $50.09 | $50.10 | 405,000 |
September 08 2026 | $50.14 | $50.16 | $50.12 | $50.12 | 435,100 |
September 04 2026 | $50.13 | $50.15 | $50.12 | $50.14 | 454,400 |
September 03 2026 | $50.16 | $50.18 | $50.13 | $50.14 | 515,200 |
September 02 2026 | $50.09 | $50.12 | $50.06 | $50.12 | 619,900 |
September 01 2026 | $50.12 | $50.21 | $50.08 | $50.09 | 1,939,000 |
August 31 2026 | $50.12 | $50.15 | $50.11 | $50.15 | 475,100 |
August 28 2026 | $50.23 | $50.28 | $50.14 | $50.15 | 548,300 |