NEAR has returned 3.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $51.05 | $51.06 | $51.03 | $51.04 | 351,100 |
August 14 2025 | $51.07 | $51.10 | $51.03 | $51.03 | 434,500 |
August 13 2025 | $51.09 | $51.10 | $51.08 | $51.10 | 294,900 |
August 12 2025 | $51.03 | $51.05 | $51.01 | $51.04 | 506,600 |
August 11 2025 | $51.01 | $51.01 | $50.96 | $50.99 | 570,800 |
August 08 2025 | $51.03 | $51.04 | $50.99 | $50.99 | 225,000 |
August 07 2025 | $51.05 | $51.05 | $51.01 | $51.03 | 282,000 |
August 06 2025 | $51.04 | $51.05 | $50.99 | $51.05 | 263,100 |
August 05 2025 | $51.02 | $51.02 | $50.98 | $51.00 | 271,200 |
August 04 2025 | $51.00 | $51.13 | $50.98 | $51.11 | 238,900 |
August 01 2025 | $50.89 | $51.00 | $50.89 | $50.97 | 346,700 |
July 31 2025 | $50.77 | $50.93 | $50.77 | $50.88 | 1,195,800 |
July 30 2025 | $50.81 | $50.86 | $50.77 | $50.80 | 264,700 |
July 29 2025 | $50.78 | $50.84 | $50.78 | $50.84 | 439,900 |
July 28 2025 | $50.77 | $50.80 | $50.75 | $50.79 | 255,300 |
July 25 2025 | $50.76 | $50.80 | $50.76 | $50.78 | 279,100 |
July 24 2025 | $50.79 | $50.79 | $50.75 | $50.77 | 239,400 |
July 23 2025 | $50.80 | $50.84 | $50.80 | $50.81 | 271,400 |
July 22 2025 | $50.82 | $50.84 | $50.79 | $50.83 | 251,400 |
July 21 2025 | $50.82 | $50.89 | $50.79 | $50.80 | 319,500 |
July 18 2025 | $50.79 | $50.79 | $50.76 | $50.77 | 313,900 |
July 17 2025 | $50.74 | $50.74 | $50.71 | $50.73 | 230,300 |
July 16 2025 | $50.69 | $50.73 | $50.65 | $50.72 | 308,200 |
July 15 2025 | $50.69 | $50.70 | $50.64 | $50.66 | 510,100 |
July 14 2025 | $50.70 | $50.72 | $50.68 | $50.70 | 378,800 |
