Maketo
BitcoinBTC$86,753.60+1.52%Market moodNeutralNewsPositive

NEAR PROTOCOL RETURNS IN 2026

How has NEAR Protocol performed in 2026?

See the year, then look closer at any month.

Opened
$1.51
Highest price
$4.66
Lowest price
$0.842
Closed
$4.42
Year return
+192.01%

NEAR Protocol closing price

1 Jan 2026 – 22 Sep 2026

Explore the line, or choose a month below.

Follow this line

Month by month

A closer look at 2026.

Open a month for its daily prices.

January

−20.41%31 days
NEAR Protocol daily prices and returns · January 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.51$1.63$1.50$1.63+7.95%
$1.63$1.70$1.61$1.69+3.68%
$1.69$1.72$1.66$1.71+1.18%
$1.71$1.74$1.69$1.73+1.17%
$1.73$1.80$1.71$1.77+2.31%
$1.77$1.84$1.73$1.81+2.26%
$1.81$1.81$1.70$1.72−4.97%
$1.72$1.73$1.66$1.69−1.74%
$1.69$1.75$1.66$1.70+0.59%
$1.70$1.73$1.68$1.69−0.59%
$1.69$1.74$1.67$1.70+0.59%
$1.70$1.77$1.65$1.68−1.18%
$1.68$1.89$1.68$1.86+10.71%
$1.86$1.88$1.79$1.80−3.23%
$1.80$1.81$1.70$1.72−4.44%
$1.72$1.76$1.67$1.73+0.58%
$1.73$1.81$1.72$1.75+1.16%
$1.75$1.77$1.62$1.63−6.86%
$1.63$1.63$1.45$1.60−1.84%
$1.60$1.60$1.49$1.51−5.63%
$1.51$1.57$1.48$1.53+1.32%
$1.53$1.56$1.50$1.51−1.31%
$1.51$1.55$1.49$1.51+0.00%
$1.51$1.52$1.49$1.51+0.00%
$1.51$1.51$1.41$1.44−4.64%
$1.44$1.49$1.43$1.46+1.39%
$1.46$1.50$1.45$1.49+2.05%
$1.49$1.50$1.46$1.49+0.00%
$1.49$1.49$1.34$1.37−8.05%
$1.38$1.38$1.29$1.32−3.65%
$1.32$1.33$1.09$1.21−8.33%

February

−2.74%28 days
NEAR Protocol daily prices and returns · February 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.21$1.22$1.14$1.17−3.31%
$1.17$1.24$1.14$1.20+2.56%
$1.20$1.23$1.12$1.18−1.67%
$1.18$1.20$1.13$1.16−1.69%
$1.16$1.17$0.963$0.976−15.86%
$0.977$1.11$0.842$1.09+11.68%
$1.08$1.10$1.04$1.07−1.83%
$1.07$1.08$1.03$1.04−2.80%
$1.04$1.05$0.986$1.03−0.96%
$1.03$1.04$0.982$0.992−3.69%
$0.994$1.00$0.939$0.962−3.02%
$0.963$1.01$0.935$0.963+0.10%
$0.962$1.03$0.956$1.02+5.92%
$1.02$1.10$1.02$1.08+5.88%
$1.08$1.09$1.03$1.05−2.78%
$1.06$1.07$1.03$1.06+0.95%
$1.06$1.07$1.03$1.04−1.89%
$1.04$1.06$1.01$1.02−1.92%
$1.02$1.02$0.982$1.01−0.98%
$1.01$1.05$1.00$1.05+3.96%
$1.05$1.11$1.04$1.06+0.95%
$1.05$1.05$1.00$1.02−3.77%
$1.02$1.03$0.965$0.982−3.73%
$0.981$0.993$0.955$0.967−1.53%
$0.967$1.26$0.965$1.17+20.99%
$1.17$1.18$1.08$1.13−3.42%
$1.13$1.15$1.07$1.09−3.54%
$1.09$1.17$1.03$1.17+7.34%

March

+1.11%31 days
NEAR Protocol daily prices and returns · March 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.17$1.21$1.11$1.15−1.71%
$1.15$1.41$1.14$1.36+18.26%
$1.36$1.46$1.32$1.36+0.00%
$1.36$1.42$1.30$1.31−3.68%
$1.31$1.33$1.25$1.27−3.05%
$1.27$1.30$1.22$1.23−3.15%
$1.23$1.25$1.20$1.21−1.63%
$1.22$1.26$1.19$1.21+0.00%
$1.21$1.28$1.21$1.23+1.65%
$1.23$1.33$1.23$1.28+4.07%
$1.28$1.32$1.27$1.30+1.56%
$1.30$1.37$1.28$1.37+5.38%
$1.37$1.42$1.32$1.33−2.92%
$1.33$1.34$1.30$1.32−0.75%
$1.33$1.38$1.32$1.35+2.27%
$1.35$1.51$1.34$1.49+10.37%
$1.49$1.51$1.43$1.45−2.68%
$1.45$1.47$1.37$1.39−4.14%
$1.39$1.40$1.32$1.33−4.32%
$1.33$1.36$1.31$1.32−0.75%
$1.32$1.33$1.27$1.28−3.03%
$1.28$1.30$1.26$1.27−0.78%
$1.27$1.33$1.25$1.31+3.15%
$1.31$1.33$1.27$1.29−1.53%
$1.29$1.31$1.27$1.28−0.78%
$1.28$1.28$1.20$1.22−4.69%
$1.23$1.24$1.17$1.18−3.28%
$1.18$1.19$1.16$1.17−0.85%
$1.17$1.18$1.13$1.16−0.85%
$1.17$1.23$1.15$1.16+0.00%
$1.16$1.20$1.16$1.19+2.59%

April

+9.26%30 days
NEAR Protocol daily prices and returns · April 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.19$1.23$1.18$1.19+0.00%
$1.19$1.21$1.14$1.16−2.52%
$1.16$1.23$1.16$1.21+4.31%
$1.21$1.29$1.21$1.26+4.13%
$1.26$1.27$1.22$1.25−0.79%
$1.25$1.30$1.24$1.25+0.00%
$1.25$1.34$1.22$1.31+4.80%
$1.31$1.39$1.29$1.33+1.53%
$1.33$1.39$1.32$1.37+3.01%
$1.37$1.39$1.34$1.36−0.73%
$1.36$1.42$1.33$1.40+2.94%
$1.40$1.41$1.32$1.35−3.57%
$1.35$1.42$1.34$1.42+5.19%
$1.42$1.44$1.35$1.36−4.23%
$1.36$1.42$1.34$1.41+3.68%
$1.41$1.44$1.37$1.43+1.42%
$1.43$1.44$1.37$1.41−1.40%
$1.41$1.42$1.34$1.34−4.96%
$1.34$1.39$1.32$1.33−0.75%
$1.33$1.37$1.33$1.36+2.26%
$1.36$1.40$1.35$1.39+2.21%
$1.39$1.43$1.38$1.40+0.72%
$1.40$1.42$1.37$1.41+0.71%
$1.41$1.43$1.40$1.41+0.00%
$1.41$1.42$1.39$1.40−0.71%
$1.40$1.41$1.38$1.40+0.00%
$1.40$1.41$1.34$1.36−2.86%
$1.36$1.37$1.33$1.35−0.74%
$1.35$1.37$1.29$1.33−1.48%
$1.33$1.34$1.29$1.30−2.26%

May

+78.68%31 days
NEAR Protocol daily prices and returns · May 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.30$1.32$1.28$1.29−0.77%
$1.29$1.30$1.28$1.30+0.78%
$1.30$1.30$1.27$1.27−2.31%
$1.27$1.31$1.25$1.26−0.79%
$1.26$1.32$1.26$1.30+3.17%
$1.30$1.55$1.29$1.49+14.62%
$1.49$1.53$1.45$1.47−1.34%
$1.47$1.60$1.46$1.60+8.84%
$1.60$1.62$1.55$1.57−1.88%
$1.57$1.63$1.54$1.56−0.64%
$1.56$1.57$1.51$1.55−0.64%
$1.55$1.65$1.51$1.61+3.87%
$1.61$1.69$1.55$1.57−2.48%
$1.57$1.64$1.54$1.57+0.00%
$1.57$1.59$1.51$1.54−1.91%
$1.54$1.55$1.48$1.50−2.60%
$1.50$1.56$1.47$1.51+0.67%
$1.51$1.63$1.48$1.63+7.95%
$1.63$1.69$1.58$1.60−1.84%
$1.60$1.73$1.58$1.70+6.25%
$1.70$1.96$1.70$1.93+13.53%
$1.93$2.33$1.92$2.10+8.81%
$2.10$2.47$2.01$2.45+16.67%
$2.45$2.51$2.33$2.40−2.04%
$2.40$2.82$2.34$2.77+15.42%
$2.77$2.98$2.53$2.55−7.94%
$2.55$2.73$2.46$2.49−2.35%
$2.49$2.50$2.27$2.42−2.81%
$2.42$2.63$2.36$2.38−1.65%
$2.38$2.44$2.23$2.25−5.46%
$2.25$2.35$2.22$2.32+3.11%

June

−23.26%30 days
NEAR Protocol daily prices and returns · June 2026 · US dollars
DateOpenHighLowCloseDaily change
$2.32$2.71$2.26$2.64+13.79%
$2.64$2.77$2.46$2.63−0.38%
$2.63$3.08$2.63$2.82+7.22%
$2.82$2.85$2.17$2.20−21.99%
$2.20$2.30$1.84$1.97−10.45%
$1.97$2.01$1.83$1.86−5.58%
$1.86$2.10$1.82$2.06+10.75%
$2.06$2.26$2.02$2.13+3.40%
$2.13$2.26$2.03$2.15+0.94%
$2.15$2.20$1.93$1.97−8.37%
$1.97$2.12$1.95$2.07+5.08%
$2.06$2.15$1.98$2.01−2.90%
$2.01$2.19$1.99$2.13+5.97%
$2.13$2.24$2.06$2.22+4.23%
$2.22$2.54$2.21$2.39+7.66%
$2.39$2.56$2.29$2.31−3.35%
$2.31$2.39$2.17$2.18−5.63%
$2.18$2.30$2.13$2.23+2.29%
$2.24$2.25$2.08$2.19−1.79%
$2.19$2.20$2.10$2.19+0.00%
$2.19$2.28$2.09$2.10−4.11%
$2.10$2.20$2.06$2.07−1.43%
$2.06$2.07$1.96$1.98−4.35%
$1.98$2.00$1.86$1.97−0.51%
$1.96$1.97$1.78$1.83−7.11%
$1.83$1.86$1.75$1.80−1.64%
$1.80$1.93$1.79$1.87+3.89%
$1.87$1.94$1.80$1.83−2.14%
$1.83$1.91$1.80$1.86+1.64%
$1.86$1.87$1.76$1.78−4.30%

July

−6.70%31 days
NEAR Protocol daily prices and returns · July 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.78$1.88$1.73$1.81+1.69%
$1.81$1.95$1.80$1.94+7.18%
$1.94$2.12$1.92$2.04+5.15%
$2.04$2.06$1.96$2.00−1.96%
$2.00$2.06$1.92$2.01+0.50%
$2.02$2.11$1.95$2.05+1.99%
$2.05$2.08$1.97$1.98−3.41%
$1.98$1.99$1.84$1.89−4.55%
$1.89$1.95$1.88$1.92+1.59%
$1.92$1.97$1.86$1.89−1.56%
$1.89$1.92$1.86$1.87−1.06%
$1.87$1.94$1.86$1.89+1.07%
$1.89$1.98$1.86$1.92+1.59%
$1.92$2.06$1.91$2.01+4.69%
$2.01$2.11$2.00$2.07+2.99%
$2.07$2.08$1.96$1.97−4.83%
$1.96$2.00$1.88$1.93−2.03%
$1.93$1.95$1.89$1.93+0.00%
$1.93$1.95$1.90$1.91−1.04%
$1.92$1.99$1.90$1.98+3.66%
$1.98$2.06$1.92$1.94−2.02%
$1.94$1.95$1.85$1.87−3.61%
$1.87$1.90$1.85$1.88+0.53%
$1.88$1.92$1.79$1.81−3.72%
$1.81$1.82$1.78$1.79−1.10%
$1.79$1.84$1.79$1.84+2.79%
$1.84$1.86$1.68$1.69−8.15%
$1.69$1.70$1.62$1.65−2.37%
$1.65$1.67$1.57$1.62−1.82%
$1.62$1.70$1.61$1.68+3.70%
$1.68$1.71$1.64$1.66−1.19%

August

+15.44%31 days
NEAR Protocol daily prices and returns · August 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.67$1.69$1.65$1.67+0.60%
$1.68$1.73$1.67$1.72+2.99%
$1.72$1.75$1.69$1.73+0.58%
$1.74$1.77$1.72$1.73+0.00%
$1.73$1.73$1.68$1.70−1.73%
$1.70$1.73$1.65$1.66−2.35%
$1.66$1.67$1.58$1.59−4.22%
$1.59$1.64$1.58$1.61+1.26%
$1.61$1.65$1.59$1.60−0.62%
$1.60$1.67$1.59$1.60+0.00%
$1.60$1.62$1.54$1.62+1.25%
$1.62$1.68$1.61$1.64+1.23%
$1.64$1.68$1.62$1.64+0.00%
$1.64$1.64$1.58$1.64+0.00%
$1.64$1.67$1.62$1.62−1.22%
$1.62$1.63$1.58$1.60−1.23%
$1.60$1.65$1.60$1.64+2.50%
$1.64$1.66$1.59$1.59−3.05%
$1.59$1.77$1.56$1.73+8.81%
$1.73$1.78$1.70$1.77+2.31%
$1.77$1.99$1.76$1.97+11.30%
$1.97$2.15$1.68$1.88−4.57%
$1.88$2.04$1.80$2.02+7.45%
$2.02$2.08$1.93$1.96−2.97%
$1.95$2.01$1.83$1.86−5.10%
$1.86$1.91$1.81$1.90+2.15%
$1.90$1.96$1.84$1.93+1.58%
$1.93$1.97$1.80$1.82−5.70%
$1.82$1.89$1.78$1.87+2.75%
$1.87$1.93$1.79$1.82−2.67%
$1.82$1.93$1.81$1.92+5.49%

September

+130.14%22 days
NEAR Protocol daily prices and returns · September 2026 · US dollars
DateOpenHighLowCloseDaily change
$1.92$2.05$1.88$1.89−1.56%
$1.89$1.90$1.83$1.89+0.00%
$1.89$2.02$1.85$1.96+3.70%
$1.95$2.20$1.91$2.17+10.71%
$2.17$2.29$2.16$2.19+0.92%
$2.19$2.50$2.17$2.44+11.42%
$2.44$2.45$2.27$2.31−5.33%
$2.31$2.44$2.24$2.32+0.43%
$2.32$2.65$2.26$2.48+6.90%
$2.49$2.55$2.36$2.45−1.21%
$2.44$2.73$2.35$2.36−3.67%
$2.36$2.42$2.33$2.37+0.42%
$2.37$2.38$2.27$2.30−2.95%
$2.30$2.60$2.28$2.47+7.39%
$2.47$2.49$2.30$2.34−5.26%
$2.34$2.63$2.30$2.62+11.97%
$2.62$3.20$2.59$3.15+20.23%
$3.14$3.83$3.07$3.76+19.37%
$3.76$3.91$3.41$3.59−4.52%
$3.59$4.31$3.42$4.17+16.16%
$4.17$4.45$3.92$4.27+2.40%
$4.27$4.66$4.21$4.42+3.51%

Understanding
NEAR Protocol Returns in 2026

Where it stands today

NEAR Protocol rose 192.01% in 2026 so far, from $1.51 at the year's open to $4.42 at its last recorded close as of .

What the 2026 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.

NEAR Protocol price

Every settled day of NEAR Protocol’s price, as a line, as candles or as the day’s move.

NEAR Protocol record high

The highest price in NEAR Protocol’s record, and how far below it the price sits today.

Everything on NEAR Protocol

The price, the record high and the year by year record, in one place.

Source: Maketo’s daily record of NEAR Protocol’s price. Through 22 Sep 2026. Reading for .

THE WEEKLY READ

A little context.
A clearer week.

Get the week’s Bitcoin moves, important charts and news in one short email. The first email has not gone out yet.

We’ll send one short email a week once it starts. No spam, and you can leave at any time. How we use your details.

You’re on the list. The Weekly Read will reach you once it starts.

That did not go through. Please check your details and try again.

AS THE MARKET MOVES

Follow the story
throughout the day.

New charts, important moves and live updates from Maketo.

Follow on X@Maketocom