$1.94
+0.0380 (+1.99%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.75 | $2.56 | Monday, 13th Jul 2026 NEARUSD stock ended at $1.94. This is 1.99% more than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 5.57% from a day low at $1.86 to a day high of $1.97. |
| 90 days | $1.25 | $2.98 | |
| 52 weeks | $0.84 | $3.28 |
Historical NEAR Protocol prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $1.89 | $1.97 | $1.86 | $1.94 | 211 944 647 |
| Jul 12, 2026 | $1.89 | $1.93 | $1.89 | $1.91 | 131 261 960 |
| Jul 11, 2026 | $1.87 | $1.88 | $1.87 | $1.87 | 121 695 680 |
| Jul 10, 2026 | $1.89 | $1.90 | $1.89 | $1.90 | 156 209 200 |
| Jul 09, 2026 | $1.92 | $1.92 | $1.91 | $1.92 | 161 830 784 |
| Jul 08, 2026 | $1.98 | $1.99 | $1.84 | $1.89 | 226 332 176 |
| Jul 07, 2026 | $2.05 | $2.08 | $1.97 | $1.99 | 237 304 688 |
| Jul 06, 2026 | $2.01 | $2.10 | $1.96 | $2.07 | 304 322 080 |
| Jul 05, 2026 | $2.01 | $2.03 | $2.00 | $2.02 | 159 413 536 |
| Jul 04, 2026 | $2.00 | $2.00 | $1.98 | $1.99 | 196 407 264 |
| Jul 03, 2026 | $2.04 | $2.06 | $2.04 | $2.05 | 289 488 000 |
| Jul 02, 2026 | $1.94 | $1.94 | $1.92 | $1.92 | 263 936 000 |
| Jul 01, 2026 | $1.78 | $1.87 | $1.75 | $1.82 | 273 990 880 |
| Jun 30, 2026 | $1.86 | $1.87 | $1.77 | $1.78 | 223 496 160 |
| Jun 29, 2026 | $1.83 | $1.91 | $1.81 | $1.83 | 245 319 888 |
| Jun 28, 2026 | $1.83 | $1.84 | $1.80 | $1.83 | 219 648 608 |
| Jun 27, 2026 | $1.87 | $1.92 | $1.87 | $1.90 | 279 083 072 |
| Jun 26, 2026 | $1.80 | $1.81 | $1.79 | $1.80 | 360 867 616 |
| Jun 25, 2026 | $1.83 | $1.83 | $1.81 | $1.81 | 339 178 016 |
| Jun 24, 2026 | $1.98 | $2.00 | $1.87 | $1.96 | 271 615 424 |
| Jun 23, 2026 | $2.07 | $2.07 | $1.96 | $1.99 | 281 144 704 |
| Jun 22, 2026 | $2.10 | $2.19 | $2.04 | $2.06 | 264 202 672 |
| Jun 21, 2026 | $2.10 | $2.13 | $2.10 | $2.13 | 263 119 664 |
| Jun 20, 2026 | $2.19 | $2.23 | $2.19 | $2.21 | 210 993 792 |
| Jun 19, 2026 | $2.19 | $2.19 | $2.16 | $2.16 | 292 571 136 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NEARUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the NEARUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NEARUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NEARUSD