(NEAR)
CBOE: NEAR
· Real-Time Price · USD
51.21
0.05 (0.10%)
At close: Sep 05, 2025, 3:00 PM
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.10 | 51.16 | 51.10 | 51.16 | 51.16 | 0.10% | 453,747 |
| Sep 3, 2025 | 51.07 | 51.11 | 51.05 | 51.11 | 51.11 | 0.12% | 607,900 |
| Sep 2, 2025 | 51.00 | 51.08 | 51.00 | 51.05 | 51.05 | -0.41% | 638,916 |
| Aug 29, 2025 | 51.25 | 51.28 | 51.24 | 51.26 | 51.08 | 0.02% | 775,500 |
| Aug 28, 2025 | 51.25 | 51.25 | 51.23 | 51.25 | 51.07 | 0.00% | 262,100 |
| Aug 27, 2025 | 51.23 | 51.25 | 51.19 | 51.25 | 51.06 | 0.06% | 268,605 |
| Aug 26, 2025 | 51.17 | 51.22 | 51.17 | 51.22 | 51.04 | 0.12% | 669,300 |
| Aug 25, 2025 | 51.16 | 51.17 | 51.14 | 51.16 | 50.98 | -0.04% | 190,800 |
| Aug 22, 2025 | 51.08 | 51.18 | 51.06 | 51.18 | 50.99 | 0.25% | 259,700 |
| Aug 21, 2025 | 51.10 | 51.10 | 51.03 | 51.05 | 50.87 | -0.10% | 250,800 |
| Aug 20, 2025 | 51.07 | 51.11 | 51.06 | 51.10 | 50.91 | 0.08% | 549,631 |
| Aug 19, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 50.88 | 0.04% | 449,832 |
| Aug 18, 2025 | 51.05 | 51.05 | 51.02 | 51.04 | 50.86 | 0.00% | 353,300 |
| Aug 15, 2025 | 51.05 | 51.06 | 51.03 | 51.04 | 50.86 | 0.02% | 351,120 |
| Aug 14, 2025 | 51.07 | 51.10 | 51.03 | 51.03 | 50.85 | -0.14% | 434,549 |
| Aug 13, 2025 | 51.09 | 51.10 | 51.08 | 51.10 | 50.92 | 0.12% | 294,909 |
| Aug 12, 2025 | 51.03 | 51.05 | 51.01 | 51.04 | 50.86 | 0.10% | 506,638 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.96 | 50.99 | 50.81 | 0.00% | 570,800 |
| Aug 8, 2025 | 51.03 | 51.04 | 50.99 | 50.99 | 50.81 | -0.08% | 225,000 |
| Aug 7, 2025 | 51.05 | 51.05 | 51.01 | 51.03 | 50.84 | -0.04% | 282,000 |