NEAR has returned 0.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $50.76 | $50.77 | $50.72 | $50.75 | 328,600 |
May 07 2026 | $50.79 | $50.80 | $50.70 | $50.72 | 874,200 |
May 06 2026 | $50.73 | $50.75 | $50.70 | $50.75 | 605,100 |
May 05 2026 | $50.66 | $50.70 | $50.62 | $50.68 | 758,300 |
May 04 2026 | $50.68 | $50.68 | $50.62 | $50.66 | 1,506,300 |
May 01 2026 | $50.67 | $50.74 | $50.66 | $50.67 | 806,400 |
April 30 2026 | $50.67 | $50.68 | $50.60 | $50.65 | 533,900 |
April 29 2026 | $50.69 | $50.69 | $50.61 | $50.61 | 1,005,900 |
April 28 2026 | $50.72 | $50.74 | $50.70 | $50.71 | 599,600 |
April 27 2026 | $50.70 | $50.76 | $50.70 | $50.75 | 559,400 |
April 24 2026 | $50.69 | $50.76 | $50.68 | $50.73 | 786,400 |
April 23 2026 | $50.73 | $50.73 | $50.66 | $50.71 | 742,900 |
April 22 2026 | $50.68 | $50.73 | $50.68 | $50.70 | 388,600 |
April 21 2026 | $50.71 | $50.74 | $50.70 | $50.72 | 469,300 |
April 20 2026 | $50.77 | $50.79 | $50.73 | $50.79 | 838,200 |
April 17 2026 | $50.71 | $50.79 | $50.67 | $50.77 | 593,900 |
April 16 2026 | $50.71 | $50.71 | $50.67 | $50.67 | 696,200 |
April 15 2026 | $50.70 | $50.70 | $50.67 | $50.69 | 331,400 |
April 14 2026 | $50.65 | $50.70 | $50.65 | $50.70 | 324,200 |
April 13 2026 | $50.60 | $50.64 | $50.57 | $50.64 | 274,800 |
April 10 2026 | $50.61 | $50.64 | $50.60 | $50.61 | 338,900 |
April 09 2026 | $50.60 | $50.64 | $50.57 | $50.62 | 788,100 |
April 08 2026 | $50.62 | $50.62 | $50.55 | $50.58 | 1,289,500 |
April 07 2026 | $50.51 | $50.52 | $50.45 | $50.52 | 603,300 |
April 06 2026 | $50.50 | $50.52 | $50.47 | $50.49 | 671,000 |