NEAR PROTOCOL RETURNS IN 2025
How did NEAR Protocol perform in 2025?
See the year, then look closer at any month.
- Opened
- $4.91
- Highest price
- $6.23
- Lowest price
- $1.41
- Closed
- $1.51
- Year return
- −69.18%
NEAR Protocol closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2025.
Open a month for its daily prices.
January
−5.99%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.91 | $5.32 | $4.88 | $5.28 | +7.54% | |
| $5.29 | $5.57 | $5.28 | $5.44 | +3.03% | |
| $5.45 | $5.83 | $5.39 | $5.82 | +6.99% | |
| $5.82 | $5.93 | $5.73 | $5.79 | −0.52% | |
| $5.79 | $5.98 | $5.62 | $5.91 | +2.07% | |
| $5.91 | $6.23 | $5.78 | $6.02 | +1.86% | |
| $6.01 | $6.03 | $5.35 | $5.37 | −10.80% | |
| $5.36 | $5.45 | $4.87 | $5.15 | −4.10% | |
| $5.15 | $5.22 | $4.84 | $4.98 | −3.30% | |
| $4.98 | $5.15 | $4.89 | $5.08 | +2.01% | |
| $5.08 | $5.17 | $4.99 | $5.09 | +0.20% | |
| $5.08 | $5.12 | $4.91 | $4.97 | −2.36% | |
| $4.97 | $5.09 | $4.41 | $4.75 | −4.43% | |
| $4.75 | $5.06 | $4.71 | $5.05 | +6.32% | |
| $5.05 | $5.34 | $4.86 | $5.32 | +5.35% | |
| $5.31 | $5.36 | $5.09 | $5.16 | −3.01% | |
| $5.16 | $5.80 | $5.16 | $5.75 | +11.43% | |
| $5.76 | $5.88 | $5.30 | $5.45 | −5.22% | |
| $5.45 | $5.65 | $4.89 | $4.98 | −8.62% | |
| $4.97 | $5.63 | $4.76 | $5.10 | +2.41% | |
| $5.09 | $5.35 | $4.88 | $5.25 | +2.94% | |
| $5.25 | $5.30 | $5.07 | $5.10 | −2.86% | |
| $5.09 | $5.12 | $4.86 | $4.98 | −2.35% | |
| $4.98 | $5.18 | $4.85 | $5.00 | +0.40% | |
| $5.00 | $5.02 | $4.87 | $4.93 | −1.40% | |
| $4.93 | $5.14 | $4.75 | $4.76 | −3.45% | |
| $4.75 | $4.77 | $4.36 | $4.64 | −2.52% | |
| $4.64 | $4.68 | $4.25 | $4.28 | −7.76% | |
| $4.28 | $4.58 | $4.27 | $4.42 | +3.27% | |
| $4.42 | $4.68 | $4.37 | $4.60 | +4.07% | |
| $4.60 | $4.85 | $4.53 | $4.62 | +0.43% |
February
−33.58%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.62 | $4.69 | $4.23 | $4.26 | −7.79% | |
| $4.26 | $4.34 | $3.51 | $3.75 | −11.97% | |
| $3.75 | $3.80 | $2.70 | $3.78 | +0.80% | |
| $3.77 | $3.80 | $3.27 | $3.40 | −10.05% | |
| $3.39 | $3.48 | $3.24 | $3.28 | −3.53% | |
| $3.28 | $3.38 | $3.12 | $3.14 | −4.27% | |
| $3.15 | $3.41 | $3.11 | $3.21 | +2.23% | |
| $3.21 | $3.31 | $3.16 | $3.29 | +2.49% | |
| $3.29 | $3.47 | $3.03 | $3.18 | −3.34% | |
| $3.18 | $3.31 | $3.07 | $3.21 | +0.94% | |
| $3.21 | $3.39 | $3.13 | $3.20 | −0.31% | |
| $3.20 | $3.47 | $3.10 | $3.43 | +7.19% | |
| $3.43 | $3.44 | $3.25 | $3.38 | −1.46% | |
| $3.38 | $3.63 | $3.34 | $3.55 | +5.03% | |
| $3.55 | $3.61 | $3.38 | $3.40 | −4.23% | |
| $3.40 | $3.55 | $3.36 | $3.42 | +0.59% | |
| $3.42 | $3.51 | $3.22 | $3.26 | −4.68% | |
| $3.26 | $3.31 | $3.03 | $3.14 | −3.68% | |
| $3.14 | $3.19 | $3.06 | $3.16 | +0.64% | |
| $3.16 | $3.51 | $3.15 | $3.47 | +9.81% | |
| $3.47 | $3.63 | $3.22 | $3.31 | −4.61% | |
| $3.31 | $3.64 | $3.29 | $3.47 | +4.83% | |
| $3.47 | $3.50 | $3.35 | $3.43 | −1.15% | |
| $3.43 | $3.46 | $3.03 | $3.06 | −10.79% | |
| $3.06 | $3.09 | $2.75 | $3.01 | −1.63% | |
| $3.01 | $3.11 | $2.88 | $3.02 | +0.33% | |
| $3.02 | $3.17 | $3.00 | $3.06 | +1.32% | |
| $3.06 | $3.10 | $2.77 | $3.07 | +0.33% |
March
−18.19%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.07 | $3.32 | $3.05 | $3.27 | +6.51% | |
| $3.27 | $3.56 | $3.18 | $3.55 | +8.56% | |
| $3.55 | $3.56 | $2.92 | $2.97 | −16.34% | |
| $2.97 | $2.98 | $2.56 | $2.81 | −5.39% | |
| $2.81 | $3.05 | $2.78 | $2.99 | +6.41% | |
| $2.99 | $3.25 | $2.95 | $3.06 | +2.34% | |
| $3.06 | $3.10 | $2.88 | $2.94 | −3.92% | |
| $2.94 | $2.97 | $2.83 | $2.88 | −2.04% | |
| $2.88 | $2.90 | $2.50 | $2.55 | −11.46% | |
| $2.55 | $2.68 | $2.24 | $2.29 | −10.20% | |
| $2.29 | $2.56 | $2.14 | $2.45 | +6.99% | |
| $2.45 | $2.58 | $2.35 | $2.56 | +4.49% | |
| $2.56 | $2.66 | $2.48 | $2.57 | +0.39% | |
| $2.57 | $2.71 | $2.55 | $2.61 | +1.56% | |
| $2.61 | $2.69 | $2.60 | $2.64 | +1.15% | |
| $2.64 | $2.67 | $2.48 | $2.52 | −4.55% | |
| $2.52 | $2.68 | $2.51 | $2.64 | +4.76% | |
| $2.64 | $2.65 | $2.50 | $2.58 | −2.27% | |
| $2.59 | $2.82 | $2.56 | $2.79 | +8.14% | |
| $2.79 | $2.81 | $2.68 | $2.74 | −1.79% | |
| $2.74 | $2.78 | $2.68 | $2.71 | −1.09% | |
| $2.71 | $2.79 | $2.71 | $2.73 | +0.74% | |
| $2.73 | $2.80 | $2.71 | $2.78 | +1.83% | |
| $2.78 | $3.03 | $2.76 | $2.92 | +5.04% | |
| $2.92 | $3.08 | $2.90 | $3.03 | +3.77% | |
| $3.03 | $3.07 | $2.94 | $2.98 | −1.65% | |
| $2.99 | $3.09 | $2.94 | $3.02 | +1.34% | |
| $3.01 | $3.04 | $2.67 | $2.73 | −9.60% | |
| $2.73 | $2.77 | $2.52 | $2.57 | −5.86% | |
| $2.57 | $2.78 | $2.55 | $2.59 | +0.78% | |
| $2.59 | $2.63 | $2.47 | $2.51 | −3.09% |
April
−1.75%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.51 | $2.70 | $2.48 | $2.65 | +5.58% | |
| $2.65 | $2.74 | $2.40 | $2.45 | −7.55% | |
| $2.45 | $2.55 | $2.36 | $2.51 | +2.45% | |
| $2.51 | $2.57 | $2.40 | $2.51 | +0.00% | |
| $2.51 | $2.53 | $2.40 | $2.44 | −2.79% | |
| $2.44 | $2.45 | $2.11 | $2.16 | −11.48% | |
| $2.16 | $2.26 | $1.98 | $2.12 | −1.85% | |
| $2.12 | $2.17 | $1.88 | $1.91 | −9.91% | |
| $1.91 | $2.15 | $1.82 | $2.10 | +9.95% | |
| $2.10 | $2.10 | $1.93 | $2.01 | −4.29% | |
| $2.00 | $2.12 | $2.00 | $2.09 | +3.98% | |
| $2.09 | $2.23 | $2.06 | $2.21 | +5.74% | |
| $2.21 | $2.25 | $2.08 | $2.09 | −5.43% | |
| $2.10 | $2.21 | $2.08 | $2.11 | +0.96% | |
| $2.12 | $2.14 | $2.02 | $2.04 | −3.32% | |
| $2.04 | $2.06 | $1.91 | $1.97 | −3.43% | |
| $1.97 | $2.10 | $1.96 | $2.05 | +4.06% | |
| $2.05 | $2.09 | $2.03 | $2.06 | +0.49% | |
| $2.06 | $2.20 | $2.05 | $2.18 | +5.83% | |
| $2.18 | $2.28 | $2.14 | $2.24 | +2.75% | |
| $2.24 | $2.33 | $2.20 | $2.22 | −0.89% | |
| $2.21 | $2.43 | $2.15 | $2.40 | +8.11% | |
| $2.41 | $2.55 | $2.39 | $2.47 | +2.92% | |
| $2.47 | $2.59 | $2.36 | $2.54 | +2.83% | |
| $2.54 | $2.65 | $2.49 | $2.62 | +3.15% | |
| $2.62 | $2.73 | $2.55 | $2.62 | +0.00% | |
| $2.62 | $2.66 | $2.49 | $2.49 | −4.96% | |
| $2.49 | $2.63 | $2.42 | $2.58 | +3.61% | |
| $2.58 | $2.62 | $2.49 | $2.53 | −1.94% | |
| $2.53 | $2.55 | $2.38 | $2.46 | −2.77% |
May
−1.74%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.46 | $2.60 | $2.46 | $2.54 | +3.25% | |
| $2.54 | $2.63 | $2.49 | $2.51 | −1.18% | |
| $2.51 | $2.52 | $2.40 | $2.42 | −3.59% | |
| $2.42 | $2.45 | $2.31 | $2.32 | −4.13% | |
| $2.32 | $2.40 | $2.29 | $2.31 | −0.43% | |
| $2.31 | $2.35 | $2.23 | $2.33 | +0.87% | |
| $2.33 | $2.38 | $2.22 | $2.28 | −2.15% | |
| $2.29 | $2.74 | $2.27 | $2.74 | +20.18% | |
| $2.74 | $2.99 | $2.72 | $2.90 | +5.84% | |
| $2.90 | $3.38 | $2.88 | $3.35 | +15.52% | |
| $3.35 | $3.37 | $3.07 | $3.14 | −6.27% | |
| $3.14 | $3.34 | $3.01 | $3.19 | +1.59% | |
| $3.19 | $3.29 | $3.00 | $3.21 | +0.63% | |
| $3.21 | $3.29 | $3.02 | $3.05 | −4.98% | |
| $3.05 | $3.10 | $2.82 | $2.88 | −5.57% | |
| $2.88 | $2.99 | $2.77 | $2.80 | −2.78% | |
| $2.79 | $2.81 | $2.66 | $2.69 | −3.93% | |
| $2.69 | $2.94 | $2.64 | $2.87 | +6.69% | |
| $2.87 | $2.88 | $2.65 | $2.77 | −3.48% | |
| $2.77 | $2.89 | $2.68 | $2.81 | +1.44% | |
| $2.81 | $2.96 | $2.76 | $2.86 | +1.78% | |
| $2.87 | $3.10 | $2.86 | $3.08 | +7.69% | |
| $3.08 | $3.16 | $2.78 | $2.80 | −9.09% | |
| $2.80 | $2.86 | $2.76 | $2.77 | −1.07% | |
| $2.77 | $2.81 | $2.64 | $2.80 | +1.08% | |
| $2.80 | $2.87 | $2.74 | $2.77 | −1.07% | |
| $2.77 | $2.92 | $2.70 | $2.82 | +1.81% | |
| $2.82 | $2.90 | $2.74 | $2.87 | +1.77% | |
| $2.87 | $2.99 | $2.75 | $2.75 | −4.18% | |
| $2.75 | $2.77 | $2.41 | $2.44 | −11.27% | |
| $2.44 | $2.47 | $2.33 | $2.42 | −0.82% |
June
−11.28%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.42 | $2.47 | $2.35 | $2.46 | +1.65% | |
| $2.46 | $2.52 | $2.37 | $2.50 | +1.63% | |
| $2.50 | $2.59 | $2.48 | $2.51 | +0.40% | |
| $2.51 | $2.58 | $2.42 | $2.44 | −2.79% | |
| $2.44 | $2.52 | $2.22 | $2.25 | −7.79% | |
| $2.25 | $2.37 | $2.25 | $2.32 | +3.11% | |
| $2.32 | $2.46 | $2.30 | $2.42 | +4.31% | |
| $2.42 | $2.46 | $2.37 | $2.42 | +0.00% | |
| $2.42 | $2.55 | $2.37 | $2.54 | +4.96% | |
| $2.55 | $2.67 | $2.50 | $2.66 | +4.72% | |
| $2.66 | $2.73 | $2.56 | $2.57 | −3.38% | |
| $2.57 | $2.58 | $2.37 | $2.37 | −7.78% | |
| $2.37 | $2.37 | $2.16 | $2.24 | −5.49% | |
| $2.24 | $2.25 | $2.16 | $2.23 | −0.45% | |
| $2.23 | $2.27 | $2.17 | $2.23 | +0.00% | |
| $2.23 | $2.39 | $2.21 | $2.27 | +1.79% | |
| $2.27 | $2.30 | $2.10 | $2.14 | −5.73% | |
| $2.14 | $2.20 | $2.07 | $2.19 | +2.34% | |
| $2.19 | $2.21 | $2.14 | $2.18 | −0.46% | |
| $2.18 | $2.20 | $2.02 | $2.08 | −4.59% | |
| $2.08 | $2.10 | $1.91 | $1.97 | −5.29% | |
| $1.97 | $2.01 | $1.79 | $1.90 | −3.55% | |
| $1.90 | $2.15 | $1.86 | $2.12 | +11.58% | |
| $2.12 | $2.23 | $2.11 | $2.19 | +3.30% | |
| $2.19 | $2.20 | $2.12 | $2.14 | −2.28% | |
| $2.14 | $2.19 | $2.03 | $2.05 | −4.21% | |
| $2.05 | $2.13 | $2.02 | $2.11 | +2.93% | |
| $2.11 | $2.18 | $2.09 | $2.17 | +2.84% | |
| $2.17 | $2.29 | $2.11 | $2.26 | +4.15% | |
| $2.26 | $2.27 | $2.11 | $2.15 | −4.87% |
July
+18.02%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.15 | $2.17 | $2.02 | $2.04 | −5.12% | |
| $2.04 | $2.27 | $2.02 | $2.22 | +8.82% | |
| $2.22 | $2.36 | $2.22 | $2.27 | +2.25% | |
| $2.28 | $2.30 | $2.10 | $2.13 | −6.17% | |
| $2.13 | $2.16 | $2.10 | $2.15 | +0.94% | |
| $2.15 | $2.22 | $2.11 | $2.18 | +1.40% | |
| $2.18 | $2.21 | $2.13 | $2.16 | −0.92% | |
| $2.16 | $2.26 | $2.12 | $2.25 | +4.17% | |
| $2.25 | $2.36 | $2.21 | $2.34 | +4.00% | |
| $2.35 | $2.54 | $2.32 | $2.52 | +7.69% | |
| $2.52 | $2.64 | $2.45 | $2.51 | −0.40% | |
| $2.51 | $2.56 | $2.41 | $2.48 | −1.20% | |
| $2.48 | $2.59 | $2.47 | $2.53 | +2.02% | |
| $2.53 | $2.70 | $2.52 | $2.58 | +1.98% | |
| $2.58 | $2.67 | $2.48 | $2.67 | +3.49% | |
| $2.67 | $2.82 | $2.61 | $2.73 | +2.25% | |
| $2.73 | $2.86 | $2.66 | $2.82 | +3.30% | |
| $2.82 | $3.04 | $2.72 | $2.80 | −0.71% | |
| $2.80 | $2.95 | $2.74 | $2.92 | +4.29% | |
| $2.92 | $3.07 | $2.88 | $2.98 | +2.05% | |
| $2.98 | $3.10 | $2.91 | $3.02 | +1.34% | |
| $3.02 | $3.05 | $2.85 | $3.03 | +0.33% | |
| $3.03 | $3.04 | $2.66 | $2.75 | −9.24% | |
| $2.75 | $2.83 | $2.58 | $2.72 | −1.09% | |
| $2.72 | $2.87 | $2.60 | $2.85 | +4.78% | |
| $2.86 | $2.94 | $2.84 | $2.88 | +1.05% | |
| $2.88 | $2.98 | $2.88 | $2.96 | +2.78% | |
| $2.96 | $3.02 | $2.72 | $2.75 | −7.09% | |
| $2.75 | $2.83 | $2.66 | $2.72 | −1.09% | |
| $2.72 | $2.74 | $2.51 | $2.66 | −2.21% | |
| $2.66 | $2.74 | $2.52 | $2.54 | −4.51% |
August
−6.55%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.53 | $2.55 | $2.35 | $2.41 | −5.12% | |
| $2.41 | $2.45 | $2.30 | $2.35 | −2.49% | |
| $2.35 | $2.46 | $2.31 | $2.44 | +3.83% | |
| $2.45 | $2.57 | $2.44 | $2.55 | +4.51% | |
| $2.55 | $2.56 | $2.39 | $2.47 | −3.14% | |
| $2.47 | $2.53 | $2.39 | $2.49 | +0.81% | |
| $2.49 | $2.65 | $2.47 | $2.65 | +6.43% | |
| $2.65 | $2.74 | $2.61 | $2.71 | +2.26% | |
| $2.71 | $2.86 | $2.71 | $2.83 | +4.43% | |
| $2.83 | $2.87 | $2.69 | $2.75 | −2.83% | |
| $2.75 | $2.83 | $2.58 | $2.60 | −5.45% | |
| $2.60 | $2.83 | $2.57 | $2.79 | +7.31% | |
| $2.79 | $3.05 | $2.75 | $3.00 | +7.53% | |
| $3.00 | $3.06 | $2.69 | $2.76 | −8.00% | |
| $2.76 | $2.85 | $2.63 | $2.71 | −1.81% | |
| $2.71 | $2.77 | $2.69 | $2.74 | +1.11% | |
| $2.74 | $2.84 | $2.69 | $2.70 | −1.46% | |
| $2.70 | $2.70 | $2.54 | $2.58 | −4.44% | |
| $2.58 | $2.60 | $2.42 | $2.42 | −6.20% | |
| $2.42 | $2.56 | $2.41 | $2.55 | +5.37% | |
| $2.55 | $2.57 | $2.44 | $2.45 | −3.92% | |
| $2.45 | $2.72 | $2.37 | $2.69 | +9.80% | |
| $2.69 | $2.72 | $2.60 | $2.70 | +0.37% | |
| $2.70 | $2.79 | $2.58 | $2.66 | −1.48% | |
| $2.66 | $2.69 | $2.35 | $2.40 | −9.77% | |
| $2.40 | $2.55 | $2.38 | $2.53 | +5.42% | |
| $2.53 | $2.58 | $2.50 | $2.52 | −0.40% | |
| $2.52 | $2.57 | $2.48 | $2.54 | +0.79% | |
| $2.54 | $2.55 | $2.39 | $2.43 | −4.33% | |
| $2.43 | $2.46 | $2.39 | $2.44 | +0.41% | |
| $2.44 | $2.48 | $2.37 | $2.37 | −2.87% |
September
+11.12%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.37 | $2.45 | $2.28 | $2.34 | −1.27% | |
| $2.34 | $2.44 | $2.32 | $2.44 | +4.27% | |
| $2.44 | $2.49 | $2.42 | $2.47 | +1.23% | |
| $2.47 | $2.48 | $2.36 | $2.38 | −3.64% | |
| $2.38 | $2.48 | $2.37 | $2.40 | +0.84% | |
| $2.40 | $2.41 | $2.38 | $2.40 | +0.00% | |
| $2.40 | $2.49 | $2.40 | $2.47 | +2.92% | |
| $2.47 | $2.60 | $2.45 | $2.58 | +4.45% | |
| $2.58 | $2.80 | $2.58 | $2.63 | +1.94% | |
| $2.63 | $2.73 | $2.62 | $2.73 | +3.80% | |
| $2.73 | $2.77 | $2.68 | $2.75 | +0.73% | |
| $2.75 | $2.81 | $2.69 | $2.79 | +1.45% | |
| $2.79 | $2.89 | $2.77 | $2.81 | +0.72% | |
| $2.81 | $2.82 | $2.68 | $2.71 | −3.56% | |
| $2.71 | $2.78 | $2.58 | $2.63 | −2.95% | |
| $2.63 | $2.74 | $2.58 | $2.71 | +3.04% | |
| $2.71 | $2.84 | $2.65 | $2.82 | +4.06% | |
| $2.83 | $3.27 | $2.81 | $3.18 | +12.77% | |
| $3.18 | $3.34 | $3.09 | $3.12 | −1.89% | |
| $3.12 | $3.28 | $3.05 | $3.16 | +1.28% | |
| $3.16 | $3.17 | $3.07 | $3.13 | −0.95% | |
| $3.14 | $3.16 | $2.76 | $2.96 | −5.43% | |
| $2.96 | $3.13 | $2.86 | $2.92 | −1.35% | |
| $2.92 | $3.12 | $2.87 | $3.02 | +3.42% | |
| $3.02 | $3.04 | $2.71 | $2.73 | −9.60% | |
| $2.73 | $2.80 | $2.63 | $2.78 | +1.83% | |
| $2.78 | $2.78 | $2.69 | $2.73 | −1.80% | |
| $2.73 | $2.82 | $2.65 | $2.80 | +2.56% | |
| $2.80 | $2.83 | $2.69 | $2.78 | −0.71% | |
| $2.78 | $2.79 | $2.56 | $2.63 | −5.40% |
October
−20.23%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.63 | $2.88 | $2.62 | $2.83 | +7.60% | |
| $2.84 | $2.99 | $2.82 | $2.97 | +4.95% | |
| $2.97 | $3.08 | $2.89 | $3.03 | +2.02% | |
| $3.03 | $3.04 | $2.88 | $2.96 | −2.31% | |
| $2.96 | $3.18 | $2.93 | $2.96 | +0.00% | |
| $2.96 | $3.09 | $2.94 | $3.05 | +3.04% | |
| $3.05 | $3.07 | $2.91 | $2.95 | −3.28% | |
| $2.95 | $3.02 | $2.90 | $2.97 | +0.68% | |
| $2.96 | $2.97 | $2.81 | $2.88 | −3.03% | |
| $2.88 | $3.23 | $1.63 | $2.38 | −17.36% | |
| $2.38 | $2.58 | $2.19 | $2.30 | −3.36% | |
| $2.30 | $2.52 | $2.22 | $2.46 | +6.96% | |
| $2.46 | $2.68 | $2.42 | $2.62 | +6.50% | |
| $2.62 | $2.64 | $2.34 | $2.46 | −6.11% | |
| $2.46 | $2.52 | $2.29 | $2.33 | −5.28% | |
| $2.33 | $2.38 | $2.18 | $2.20 | −5.58% | |
| $2.20 | $2.23 | $2.06 | $2.15 | −2.27% | |
| $2.15 | $2.19 | $2.11 | $2.17 | +0.93% | |
| $2.17 | $2.30 | $2.13 | $2.26 | +4.15% | |
| $2.26 | $2.34 | $2.21 | $2.26 | +0.00% | |
| $2.26 | $2.37 | $2.17 | $2.22 | −1.77% | |
| $2.22 | $2.25 | $2.10 | $2.16 | −2.70% | |
| $2.16 | $2.24 | $2.15 | $2.20 | +1.85% | |
| $2.20 | $2.30 | $2.19 | $2.27 | +3.18% | |
| $2.27 | $2.30 | $2.23 | $2.28 | +0.44% | |
| $2.28 | $2.39 | $2.25 | $2.37 | +3.95% | |
| $2.37 | $2.42 | $2.31 | $2.33 | −1.69% | |
| $2.33 | $2.38 | $2.20 | $2.23 | −4.29% | |
| $2.23 | $2.35 | $2.23 | $2.28 | +2.24% | |
| $2.28 | $2.31 | $2.03 | $2.10 | −7.89% | |
| $2.10 | $2.16 | $2.07 | $2.10 | +0.00% |
November
−14.00%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.10 | $2.18 | $2.09 | $2.17 | +3.33% | |
| $2.17 | $2.20 | $2.10 | $2.19 | +0.92% | |
| $2.19 | $2.20 | $1.83 | $1.91 | −12.79% | |
| $1.91 | $1.95 | $1.72 | $1.83 | −4.19% | |
| $1.83 | $1.97 | $1.74 | $1.95 | +6.56% | |
| $1.95 | $2.10 | $1.89 | $2.10 | +7.69% | |
| $2.10 | $2.97 | $2.08 | $2.77 | +31.90% | |
| $2.77 | $3.19 | $2.60 | $2.94 | +6.14% | |
| $2.93 | $3.08 | $2.67 | $3.08 | +4.76% | |
| $3.07 | $3.15 | $2.75 | $2.79 | −9.42% | |
| $2.79 | $2.83 | $2.53 | $2.55 | −8.60% | |
| $2.55 | $2.66 | $2.48 | $2.53 | −0.78% | |
| $2.53 | $2.60 | $2.39 | $2.45 | −3.16% | |
| $2.45 | $2.46 | $2.31 | $2.35 | −4.08% | |
| $2.36 | $2.62 | $2.35 | $2.41 | +2.55% | |
| $2.40 | $2.56 | $2.23 | $2.29 | −4.98% | |
| $2.29 | $2.35 | $2.17 | $2.27 | −0.87% | |
| $2.27 | $2.35 | $2.20 | $2.28 | +0.44% | |
| $2.28 | $2.40 | $2.15 | $2.37 | +3.95% | |
| $2.38 | $2.41 | $2.07 | $2.07 | −12.66% | |
| $2.07 | $2.09 | $1.82 | $1.86 | −10.14% | |
| $1.86 | $1.90 | $1.80 | $1.84 | −1.08% | |
| $1.84 | $1.91 | $1.81 | $1.82 | −1.09% | |
| $1.82 | $1.99 | $1.80 | $1.91 | +4.95% | |
| $1.91 | $1.95 | $1.82 | $1.91 | +0.00% | |
| $1.91 | $1.96 | $1.84 | $1.94 | +1.57% | |
| $1.94 | $1.95 | $1.90 | $1.91 | −1.55% | |
| $1.91 | $1.96 | $1.85 | $1.88 | −1.57% | |
| $1.88 | $1.91 | $1.83 | $1.85 | −1.60% | |
| $1.85 | $1.87 | $1.80 | $1.81 | −2.16% |
December
−16.12%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.80 | $1.81 | $1.58 | $1.63 | −9.94% | |
| $1.63 | $1.83 | $1.62 | $1.80 | +10.43% | |
| $1.80 | $1.87 | $1.76 | $1.85 | +2.78% | |
| $1.84 | $1.90 | $1.75 | $1.80 | −2.70% | |
| $1.80 | $1.82 | $1.66 | $1.68 | −6.67% | |
| $1.68 | $1.75 | $1.67 | $1.71 | +1.79% | |
| $1.71 | $1.77 | $1.64 | $1.70 | −0.58% | |
| $1.70 | $1.80 | $1.69 | $1.75 | +2.94% | |
| $1.75 | $1.89 | $1.70 | $1.81 | +3.43% | |
| $1.81 | $1.86 | $1.74 | $1.76 | −2.76% | |
| $1.76 | $1.76 | $1.63 | $1.67 | −5.11% | |
| $1.67 | $1.72 | $1.58 | $1.64 | −1.80% | |
| $1.64 | $1.68 | $1.63 | $1.66 | +1.22% | |
| $1.66 | $1.67 | $1.57 | $1.59 | −4.22% | |
| $1.59 | $1.65 | $1.49 | $1.54 | −3.14% | |
| $1.54 | $1.62 | $1.51 | $1.57 | +1.95% | |
| $1.57 | $1.61 | $1.47 | $1.48 | −5.73% | |
| $1.48 | $1.60 | $1.42 | $1.43 | −3.38% | |
| $1.43 | $1.56 | $1.41 | $1.54 | +7.69% | |
| $1.54 | $1.55 | $1.50 | $1.52 | −1.30% | |
| $1.52 | $1.53 | $1.46 | $1.51 | −0.66% | |
| $1.51 | $1.59 | $1.49 | $1.50 | −0.66% | |
| $1.50 | $1.53 | $1.46 | $1.49 | −0.67% | |
| $1.49 | $1.49 | $1.44 | $1.46 | −2.01% | |
| $1.46 | $1.51 | $1.43 | $1.44 | −1.37% | |
| $1.44 | $1.56 | $1.43 | $1.52 | +5.56% | |
| $1.52 | $1.60 | $1.50 | $1.59 | +4.61% | |
| $1.59 | $1.61 | $1.55 | $1.58 | −0.63% | |
| $1.58 | $1.61 | $1.51 | $1.52 | −3.80% | |
| $1.52 | $1.56 | $1.51 | $1.52 | +0.00% | |
| $1.51 | $1.53 | $1.47 | $1.51 | −0.66% |
Understanding
NEAR Protocol Returns in 2025
Where it stands today
NEAR Protocol fell 69.18% in 2025, from $4.91 at the year's open to $1.51 at its last recorded close as of .
What the 2025 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of NEAR Protocol’s price. Through 31 Dec 2025. Reading for .