(NEAR)
CBOE: NEAR
· Real-Time Price · USD
51.04
0.01 (0.02%)
At close: Aug 15, 2025, 3:00 PM
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.07 | 51.10 | 51.03 | 51.03 | 51.03 | -0.14% | 434,349 |
| Aug 13, 2025 | 51.09 | 51.10 | 51.08 | 51.10 | 51.10 | 0.12% | 294,909 |
| Aug 12, 2025 | 51.03 | 51.05 | 51.01 | 51.04 | 51.04 | 0.10% | 506,638 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.96 | 50.99 | 50.99 | 0.00% | 570,800 |
| Aug 8, 2025 | 51.03 | 51.04 | 50.99 | 50.99 | 50.99 | -0.08% | 225,000 |
| Aug 7, 2025 | 51.05 | 51.05 | 51.01 | 51.03 | 51.03 | -0.04% | 282,000 |
| Aug 6, 2025 | 51.04 | 51.05 | 50.99 | 51.05 | 51.05 | 0.10% | 263,100 |
| Aug 5, 2025 | 51.02 | 51.02 | 50.98 | 51.00 | 51.00 | -0.22% | 271,200 |
| Aug 4, 2025 | 51.00 | 51.13 | 50.98 | 51.11 | 51.11 | 0.27% | 238,900 |
| Aug 1, 2025 | 50.89 | 51.00 | 50.89 | 50.97 | 50.97 | -0.18% | 346,740 |
| Jul 31, 2025 | 50.95 | 51.11 | 50.95 | 51.06 | 50.88 | 0.16% | 1,195,819 |
| Jul 30, 2025 | 50.99 | 51.04 | 50.95 | 50.98 | 50.79 | -0.08% | 264,736 |
| Jul 29, 2025 | 50.96 | 51.02 | 50.96 | 51.02 | 50.84 | 0.10% | 439,937 |
| Jul 28, 2025 | 50.95 | 50.98 | 50.93 | 50.97 | 50.79 | 0.02% | 255,300 |
| Jul 25, 2025 | 50.94 | 50.98 | 50.94 | 50.96 | 50.78 | 0.02% | 279,120 |
| Jul 24, 2025 | 50.97 | 50.97 | 50.93 | 50.95 | 50.77 | -0.08% | 239,400 |
| Jul 23, 2025 | 50.98 | 51.02 | 50.98 | 50.99 | 50.80 | -0.04% | 271,400 |
| Jul 22, 2025 | 51.00 | 51.02 | 50.97 | 51.01 | 50.83 | 0.06% | 251,400 |
| Jul 21, 2025 | 51.00 | 51.07 | 50.97 | 50.98 | 50.80 | 0.06% | 319,500 |
| Jul 18, 2025 | 50.97 | 50.97 | 50.94 | 50.95 | 50.77 | 0.08% | 313,900 |