$2.79
+0.0710 (+2.61%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.25 | $2.98 | Wednesday, 3rd Jun 2026 NEARUSD stock ended at $2.79. This is 2.61% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.07% from a day low at $2.77 to a day high of $2.85. |
| 90 days | $1.13 | $2.98 | |
| 52 weeks | $0.84 | $3.28 |
Historical NEAR Protocol prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $2.81 | $2.85 | $2.77 | $2.79 | 2 733 460 |
| Jun 02, 2026 | $2.63 | $2.77 | $2.63 | $2.72 | 3 528 530 |
| Jun 01, 2026 | $2.64 | $2.65 | $2.57 | $2.59 | 1 063 000 072 |
| May 31, 2026 | $2.25 | $2.35 | $2.21 | $2.32 | 717 446 575 |
| May 30, 2026 | $2.38 | $2.44 | $2.22 | $2.25 | 646 684 615 |
| May 29, 2026 | $2.42 | $2.63 | $2.36 | $2.38 | 899 221 159 |
| May 28, 2026 | $2.48 | $2.50 | $2.27 | $2.42 | 937 149 159 |
| May 27, 2026 | $2.55 | $2.73 | $2.45 | $2.49 | 1 199 443 463 |
| May 26, 2026 | $2.77 | $2.98 | $2.52 | $2.55 | 1 199 443 463 |
| May 25, 2026 | $2.39 | $2.83 | $2.33 | $2.77 | 1 115 169 223 |
| May 24, 2026 | $2.45 | $2.51 | $2.33 | $2.39 | 1 017 730 685 |
| May 23, 2026 | $2.10 | $2.48 | $2.01 | $2.45 | 1 098 983 842 |
| May 22, 2026 | $1.93 | $2.33 | $1.92 | $2.10 | 1 175 225 650 |
| May 21, 2026 | $1.70 | $1.99 | $1.69 | $1.92 | 704 100 416 |
| May 20, 2026 | $1.60 | $1.73 | $1.58 | $1.70 | 356 838 496 |
| May 19, 2026 | $1.63 | $1.69 | $1.58 | $1.60 | 280 367 588 |
| May 18, 2026 | $1.51 | $1.63 | $1.48 | $1.62 | 278 238 496 |
| May 17, 2026 | $1.50 | $1.56 | $1.47 | $1.51 | 192 379 984 |
| May 16, 2026 | $1.54 | $1.55 | $1.48 | $1.49 | 199 124 080 |
| May 15, 2026 | $1.57 | $1.59 | $1.52 | $1.54 | 221 077 920 |
| May 14, 2026 | $1.58 | $1.63 | $1.54 | $1.57 | 254 380 624 |
| May 13, 2026 | $1.60 | $1.69 | $1.55 | $1.59 | 379 093 216 |
| May 12, 2026 | $1.55 | $1.64 | $1.51 | $1.63 | 355 470 656 |
| May 11, 2026 | $1.55 | $1.55 | $1.54 | $1.54 | 204 119 072 |
| May 10, 2026 | $1.57 | $1.63 | $1.54 | $1.55 | 199 185 664 |
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