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
- $6.00
- Lowest price
- $0.842
- Closed
- $3.71
- Year return
- +144.96%
NEAR Protocol closing price
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
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.51 | $1.63 | $1.50 | $1.63 | +7.46% | |
| $1.63 | $1.70 | $1.61 | $1.69 | +3.87% | |
| $1.69 | $1.72 | $1.66 | $1.71 | +1.23% | |
| $1.71 | $1.74 | $1.69 | $1.73 | +1.06% | |
| $1.73 | $1.80 | $1.71 | $1.77 | +2.60% | |
| $1.77 | $1.84 | $1.73 | $1.81 | +1.92% | |
| $1.81 | $1.81 | $1.70 | $1.72 | −4.76% | |
| $1.72 | $1.73 | $1.66 | $1.69 | −2.09% | |
| $1.69 | $1.75 | $1.66 | $1.70 | +1.01% | |
| $1.70 | $1.73 | $1.68 | $1.69 | −0.93% | |
| $1.69 | $1.74 | $1.67 | $1.70 | +0.76% | |
| $1.70 | $1.77 | $1.65 | $1.68 | −1.47% | |
| $1.68 | $1.89 | $1.68 | $1.86 | +10.98% | |
| $1.86 | $1.88 | $1.79 | $1.80 | −3.17% | |
| $1.80 | $1.81 | $1.70 | $1.72 | −4.44% | |
| $1.72 | $1.76 | $1.67 | $1.73 | +0.70% | |
| $1.73 | $1.81 | $1.72 | $1.75 | +1.15% | |
| $1.75 | $1.77 | $1.62 | $1.63 | −7.08% | |
| $1.63 | $1.63 | $1.45 | $1.60 | −1.90% | |
| $1.60 | $1.60 | $1.49 | $1.51 | −5.74% | |
| $1.51 | $1.57 | $1.48 | $1.53 | +1.64% | |
| $1.53 | $1.56 | $1.50 | $1.51 | −1.11% | |
| $1.51 | $1.55 | $1.49 | $1.51 | −0.26% | |
| $1.51 | $1.52 | $1.49 | $1.51 | −0.20% | |
| $1.51 | $1.51 | $1.41 | $1.44 | −4.65% | |
| $1.44 | $1.49 | $1.43 | $1.46 | +1.88% | |
| $1.46 | $1.50 | $1.45 | $1.49 | +1.85% | |
| $1.49 | $1.50 | $1.46 | $1.49 | −0.07% | |
| $1.49 | $1.49 | $1.34 | $1.37 | −7.79% | |
| $1.38 | $1.38 | $1.29 | $1.32 | −3.71% | |
| $1.32 | $1.33 | $1.09 | $1.21 | −8.85% |
February
−2.74%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.21 | $1.22 | $1.14 | $1.17 | −2.74% | |
| $1.17 | $1.24 | $1.14 | $1.20 | +2.39% | |
| $1.20 | $1.23 | $1.12 | $1.18 | −2.02% | |
| $1.18 | $1.20 | $1.13 | $1.16 | −1.42% | |
| $1.16 | $1.17 | $0.963 | $0.976 | −15.79% | |
| $0.977 | $1.11 | $0.842 | $1.09 | +11.37% | |
| $1.08 | $1.10 | $1.04 | $1.07 | −1.10% | |
| $1.07 | $1.08 | $1.03 | $1.04 | −3.44% | |
| $1.04 | $1.05 | $0.986 | $1.03 | −0.77% | |
| $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 | +6.23% | |
| $1.02 | $1.10 | $1.02 | $1.08 | +6.06% | |
| $1.08 | $1.09 | $1.03 | $1.05 | −2.77% | |
| $1.06 | $1.07 | $1.03 | $1.06 | +0.29% | |
| $1.06 | $1.07 | $1.03 | $1.04 | −1.32% | |
| $1.04 | $1.06 | $1.01 | $1.02 | −2.59% | |
| $1.02 | $1.02 | $0.982 | $1.01 | −1.08% | |
| $1.01 | $1.05 | $1.00 | $1.05 | +4.67% | |
| $1.05 | $1.11 | $1.04 | $1.06 | +0.54% | |
| $1.05 | $1.05 | $1.00 | $1.02 | −3.40% | |
| $1.02 | $1.03 | $0.965 | $0.982 | −3.98% | |
| $0.981 | $0.993 | $0.955 | $0.967 | −1.53% | |
| $0.967 | $1.26 | $0.965 | $1.17 | +21.20% | |
| $1.17 | $1.18 | $1.08 | $1.13 | −3.84% | |
| $1.13 | $1.15 | $1.07 | $1.09 | −2.93% | |
| $1.09 | $1.17 | $1.03 | $1.17 | +7.22% |
March
+1.11%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.17 | $1.21 | $1.11 | $1.15 | −1.96% | |
| $1.15 | $1.41 | $1.14 | $1.36 | +18.35% | |
| $1.36 | $1.46 | $1.32 | $1.36 | −0.29% | |
| $1.36 | $1.42 | $1.30 | $1.31 | −3.39% | |
| $1.31 | $1.33 | $1.25 | $1.27 | −3.00% | |
| $1.27 | $1.30 | $1.22 | $1.23 | −3.51% | |
| $1.23 | $1.25 | $1.20 | $1.21 | −1.06% | |
| $1.22 | $1.26 | $1.19 | $1.21 | −0.16% | |
| $1.21 | $1.28 | $1.21 | $1.23 | +1.82% | |
| $1.23 | $1.33 | $1.23 | $1.28 | +3.97% | |
| $1.28 | $1.32 | $1.27 | $1.30 | +1.17% | |
| $1.30 | $1.37 | $1.28 | $1.37 | +5.39% | |
| $1.37 | $1.42 | $1.32 | $1.33 | −2.49% | |
| $1.33 | $1.34 | $1.30 | $1.32 | −0.68% | |
| $1.33 | $1.38 | $1.32 | $1.35 | +1.89% | |
| $1.35 | $1.51 | $1.34 | $1.49 | +10.44% | |
| $1.49 | $1.51 | $1.43 | $1.45 | −2.62% | |
| $1.45 | $1.47 | $1.37 | $1.39 | −4.48% | |
| $1.39 | $1.40 | $1.32 | $1.33 | −3.82% | |
| $1.33 | $1.36 | $1.31 | $1.32 | −1.35% | |
| $1.32 | $1.33 | $1.27 | $1.28 | −2.66% | |
| $1.28 | $1.30 | $1.26 | $1.27 | −0.55% | |
| $1.27 | $1.33 | $1.25 | $1.31 | +2.98% | |
| $1.31 | $1.33 | $1.27 | $1.29 | −1.52% | |
| $1.29 | $1.31 | $1.27 | $1.28 | −1.01% | |
| $1.28 | $1.28 | $1.20 | $1.22 | −4.30% | |
| $1.23 | $1.24 | $1.17 | $1.18 | −3.63% | |
| $1.18 | $1.19 | $1.16 | $1.17 | −0.64% | |
| $1.17 | $1.18 | $1.13 | $1.16 | −0.68% | |
| $1.17 | $1.23 | $1.15 | $1.16 | −0.20% | |
| $1.16 | $1.20 | $1.16 | $1.19 | +2.18% |
April
+9.26%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.19 | $1.23 | $1.18 | $1.19 | +0.34% | |
| $1.19 | $1.21 | $1.14 | $1.16 | −2.43% | |
| $1.16 | $1.23 | $1.16 | $1.21 | +3.96% | |
| $1.21 | $1.29 | $1.21 | $1.26 | +3.97% | |
| $1.26 | $1.27 | $1.22 | $1.25 | −0.64% | |
| $1.25 | $1.30 | $1.24 | $1.25 | +0.00% | |
| $1.25 | $1.34 | $1.22 | $1.31 | +4.97% | |
| $1.31 | $1.39 | $1.29 | $1.33 | +1.54% | |
| $1.33 | $1.39 | $1.32 | $1.37 | +2.69% | |
| $1.37 | $1.39 | $1.34 | $1.36 | −0.44% | |
| $1.36 | $1.42 | $1.33 | $1.40 | +3.24% | |
| $1.40 | $1.41 | $1.32 | $1.35 | −4.13% | |
| $1.35 | $1.42 | $1.34 | $1.42 | +5.35% | |
| $1.42 | $1.44 | $1.35 | $1.36 | −4.09% | |
| $1.36 | $1.42 | $1.34 | $1.41 | +3.60% | |
| $1.41 | $1.44 | $1.37 | $1.43 | +1.63% | |
| $1.43 | $1.44 | $1.37 | $1.41 | −1.75% | |
| $1.41 | $1.42 | $1.34 | $1.34 | −4.48% | |
| $1.34 | $1.39 | $1.32 | $1.33 | −1.34% | |
| $1.33 | $1.37 | $1.33 | $1.36 | +2.79% | |
| $1.36 | $1.40 | $1.35 | $1.39 | +1.61% | |
| $1.39 | $1.43 | $1.38 | $1.40 | +1.30% | |
| $1.40 | $1.42 | $1.37 | $1.41 | +0.24% | |
| $1.41 | $1.43 | $1.40 | $1.41 | +0.04% | |
| $1.41 | $1.42 | $1.39 | $1.40 | −0.36% | |
| $1.40 | $1.41 | $1.38 | $1.40 | −0.50% | |
| $1.40 | $1.41 | $1.34 | $1.36 | −2.22% | |
| $1.36 | $1.37 | $1.33 | $1.35 | −1.37% | |
| $1.35 | $1.37 | $1.29 | $1.33 | −1.29% | |
| $1.33 | $1.34 | $1.29 | $1.30 | −2.26% |
May
+78.68%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.30 | $1.32 | $1.28 | $1.29 | −0.77% | |
| $1.29 | $1.30 | $1.28 | $1.30 | +0.93% | |
| $1.30 | $1.30 | $1.27 | $1.27 | −1.92% | |
| $1.27 | $1.31 | $1.25 | $1.26 | −1.02% | |
| $1.26 | $1.32 | $1.26 | $1.30 | +2.69% | |
| $1.30 | $1.55 | $1.29 | $1.49 | +14.81% | |
| $1.49 | $1.53 | $1.45 | $1.47 | −1.21% | |
| $1.47 | $1.60 | $1.46 | $1.60 | +8.64% | |
| $1.60 | $1.62 | $1.55 | $1.57 | −1.82% | |
| $1.57 | $1.63 | $1.54 | $1.56 | −0.19% | |
| $1.56 | $1.57 | $1.51 | $1.55 | −1.09% | |
| $1.55 | $1.65 | $1.51 | $1.61 | +3.94% | |
| $1.61 | $1.69 | $1.55 | $1.57 | −2.11% | |
| $1.57 | $1.64 | $1.54 | $1.57 | −0.13% | |
| $1.57 | $1.59 | $1.51 | $1.54 | −1.78% | |
| $1.54 | $1.55 | $1.48 | $1.50 | −3.17% | |
| $1.50 | $1.56 | $1.47 | $1.51 | +0.80% | |
| $1.51 | $1.63 | $1.48 | $1.63 | +7.82% | |
| $1.63 | $1.69 | $1.58 | $1.60 | −1.48% | |
| $1.60 | $1.73 | $1.58 | $1.70 | +6.30% | |
| $1.70 | $1.96 | $1.70 | $1.93 | +13.15% | |
| $1.93 | $2.33 | $1.92 | $2.10 | +8.98% | |
| $2.10 | $2.47 | $2.01 | $2.45 | +16.76% | |
| $2.45 | $2.51 | $2.33 | $2.40 | −2.32% | |
| $2.40 | $2.82 | $2.34 | $2.77 | +15.74% | |
| $2.77 | $2.98 | $2.53 | $2.55 | −8.04% | |
| $2.55 | $2.73 | $2.46 | $2.49 | −2.35% | |
| $2.49 | $2.50 | $2.27 | $2.42 | −2.73% | |
| $2.42 | $2.63 | $2.36 | $2.38 | −1.69% | |
| $2.38 | $2.44 | $2.23 | $2.25 | −5.46% | |
| $2.25 | $2.35 | $2.22 | $2.32 | +3.16% |
June
−23.26%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.32 | $2.71 | $2.26 | $2.64 | +13.74% | |
| $2.64 | $2.77 | $2.46 | $2.63 | −0.55% | |
| $2.63 | $3.08 | $2.63 | $2.82 | +7.30% | |
| $2.82 | $2.85 | $2.17 | $2.20 | −21.90% | |
| $2.20 | $2.30 | $1.84 | $1.97 | −10.55% | |
| $1.97 | $2.01 | $1.83 | $1.86 | −5.54% | |
| $1.86 | $2.10 | $1.82 | $2.06 | +10.76% | |
| $2.06 | $2.26 | $2.02 | $2.13 | +3.45% | |
| $2.13 | $2.26 | $2.03 | $2.15 | +1.03% | |
| $2.15 | $2.20 | $1.93 | $1.97 | −8.46% | |
| $1.97 | $2.12 | $1.95 | $2.07 | +4.87% | |
| $2.06 | $2.15 | $1.98 | $2.01 | −2.71% | |
| $2.01 | $2.19 | $1.99 | $2.13 | +5.87% | |
| $2.13 | $2.24 | $2.06 | $2.22 | +4.23% | |
| $2.22 | $2.54 | $2.21 | $2.39 | +7.84% | |
| $2.39 | $2.56 | $2.29 | $2.31 | −3.47% | |
| $2.31 | $2.39 | $2.17 | $2.18 | −5.51% | |
| $2.18 | $2.30 | $2.13 | $2.23 | +2.40% | |
| $2.24 | $2.25 | $2.08 | $2.19 | −2.10% | |
| $2.19 | $2.20 | $2.10 | $2.19 | +0.27% | |
| $2.19 | $2.28 | $2.09 | $2.10 | −4.20% | |
| $2.10 | $2.20 | $2.06 | $2.07 | −1.52% | |
| $2.06 | $2.07 | $1.96 | $1.98 | −4.35% | |
| $1.98 | $2.00 | $1.86 | $1.97 | −0.71% | |
| $1.96 | $1.97 | $1.78 | $1.83 | −6.72% | |
| $1.83 | $1.86 | $1.75 | $1.80 | −1.58% | |
| $1.80 | $1.93 | $1.79 | $1.87 | +3.60% | |
| $1.87 | $1.94 | $1.80 | $1.83 | −1.87% | |
| $1.83 | $1.91 | $1.80 | $1.86 | +1.58% | |
| $1.86 | $1.87 | $1.76 | $1.78 | −4.35% |
July
−6.70%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.78 | $1.88 | $1.73 | $1.81 | +1.40% | |
| $1.81 | $1.95 | $1.80 | $1.94 | +7.53% | |
| $1.94 | $2.12 | $1.92 | $2.04 | +5.25% | |
| $2.04 | $2.06 | $1.96 | $2.00 | −2.25% | |
| $2.00 | $2.06 | $1.92 | $2.01 | +0.79% | |
| $2.02 | $2.11 | $1.95 | $2.05 | +1.90% | |
| $2.05 | $2.08 | $1.97 | $1.98 | −3.76% | |
| $1.98 | $1.99 | $1.84 | $1.89 | −4.30% | |
| $1.89 | $1.95 | $1.88 | $1.92 | +1.53% | |
| $1.92 | $1.97 | $1.86 | $1.89 | −1.40% | |
| $1.89 | $1.92 | $1.86 | $1.87 | −1.32% | |
| $1.87 | $1.94 | $1.86 | $1.89 | +1.12% | |
| $1.89 | $1.98 | $1.86 | $1.92 | +1.75% | |
| $1.92 | $2.06 | $1.91 | $2.01 | +4.62% | |
| $2.01 | $2.11 | $2.00 | $2.07 | +2.74% | |
| $2.07 | $2.08 | $1.96 | $1.97 | −4.89% | |
| $1.96 | $2.00 | $1.88 | $1.93 | −1.93% | |
| $1.93 | $1.95 | $1.89 | $1.93 | +0.26% | |
| $1.93 | $1.95 | $1.90 | $1.91 | −0.93% | |
| $1.92 | $1.99 | $1.90 | $1.98 | +3.29% | |
| $1.98 | $2.06 | $1.92 | $1.94 | −2.07% | |
| $1.94 | $1.95 | $1.85 | $1.87 | −3.51% | |
| $1.87 | $1.90 | $1.85 | $1.88 | +0.86% | |
| $1.88 | $1.92 | $1.79 | $1.81 | −4.12% | |
| $1.81 | $1.82 | $1.78 | $1.79 | −0.74% | |
| $1.79 | $1.84 | $1.79 | $1.84 | +2.45% | |
| $1.84 | $1.86 | $1.68 | $1.69 | −8.05% | |
| $1.69 | $1.70 | $1.62 | $1.65 | −2.26% | |
| $1.65 | $1.67 | $1.57 | $1.62 | −1.76% | |
| $1.62 | $1.70 | $1.61 | $1.68 | +3.39% | |
| $1.68 | $1.71 | $1.64 | $1.66 | −0.83% |
August
+15.44%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.67 | $1.69 | $1.65 | $1.67 | +0.60% | |
| $1.68 | $1.73 | $1.67 | $1.72 | +2.62% | |
| $1.72 | $1.75 | $1.69 | $1.73 | +0.99% | |
| $1.74 | $1.77 | $1.72 | $1.73 | −0.30% | |
| $1.73 | $1.73 | $1.68 | $1.70 | −1.73% | |
| $1.70 | $1.73 | $1.65 | $1.66 | −2.49% | |
| $1.66 | $1.67 | $1.58 | $1.59 | −4.01% | |
| $1.59 | $1.64 | $1.58 | $1.61 | +1.37% | |
| $1.61 | $1.65 | $1.59 | $1.60 | −0.74% | |
| $1.60 | $1.67 | $1.59 | $1.60 | +0.00% | |
| $1.60 | $1.62 | $1.54 | $1.62 | +1.22% | |
| $1.62 | $1.68 | $1.61 | $1.64 | +1.43% | |
| $1.64 | $1.68 | $1.62 | $1.64 | −0.23% | |
| $1.64 | $1.64 | $1.58 | $1.64 | −0.02% | |
| $1.64 | $1.67 | $1.62 | $1.62 | −1.15% | |
| $1.62 | $1.63 | $1.58 | $1.60 | −1.12% | |
| $1.60 | $1.65 | $1.60 | $1.64 | +2.18% | |
| $1.64 | $1.66 | $1.59 | $1.59 | −2.96% | |
| $1.59 | $1.77 | $1.56 | $1.73 | +9.00% | |
| $1.73 | $1.78 | $1.70 | $1.77 | +2.03% | |
| $1.77 | $1.99 | $1.76 | $1.97 | +11.31% | |
| $1.97 | $2.15 | $1.68 | $1.88 | −4.48% | |
| $1.88 | $2.04 | $1.80 | $2.02 | +7.30% | |
| $2.02 | $2.08 | $1.93 | $1.96 | −2.98% | |
| $1.95 | $2.01 | $1.83 | $1.86 | −4.81% | |
| $1.86 | $1.91 | $1.81 | $1.90 | +2.15% | |
| $1.90 | $1.96 | $1.84 | $1.93 | +1.41% | |
| $1.93 | $1.97 | $1.80 | $1.82 | −5.38% | |
| $1.82 | $1.89 | $1.78 | $1.87 | +2.41% | |
| $1.87 | $1.93 | $1.79 | $1.82 | −2.57% | |
| $1.82 | $1.93 | $1.81 | $1.92 | +5.60% |
September
+177.98%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.92 | $2.05 | $1.88 | $1.89 | −1.82% | |
| $1.89 | $1.90 | $1.83 | $1.89 | +0.04% | |
| $1.89 | $2.02 | $1.85 | $1.96 | +3.57% | |
| $1.95 | $2.20 | $1.91 | $2.17 | +11.20% | |
| $2.17 | $2.29 | $2.16 | $2.19 | +0.82% | |
| $2.19 | $2.50 | $2.17 | $2.44 | +11.26% | |
| $2.44 | $2.45 | $2.27 | $2.31 | −5.40% | |
| $2.31 | $2.44 | $2.24 | $2.32 | +0.52% | |
| $2.32 | $2.65 | $2.26 | $2.48 | +7.15% | |
| $2.49 | $2.55 | $2.36 | $2.45 | −1.59% | |
| $2.44 | $2.73 | $2.35 | $2.36 | −3.33% | |
| $2.36 | $2.42 | $2.33 | $2.37 | +0.32% | |
| $2.37 | $2.38 | $2.27 | $2.30 | −3.06% | |
| $2.30 | $2.60 | $2.28 | $2.47 | +7.34% | |
| $2.47 | $2.49 | $2.30 | $2.34 | −5.29% | |
| $2.34 | $2.63 | $2.30 | $2.62 | +12.08% | |
| $2.62 | $3.20 | $2.59 | $3.15 | +20.13% | |
| $3.14 | $3.83 | $3.07 | $3.76 | +19.58% | |
| $3.76 | $3.91 | $3.41 | $3.59 | −4.68% | |
| $3.59 | $4.31 | $3.42 | $4.17 | +16.14% | |
| $4.17 | $4.45 | $3.92 | $4.27 | +2.52% | |
| $4.27 | $4.66 | $4.21 | $4.42 | +3.51% | |
| $4.42 | $4.80 | $4.03 | $4.33 | −2.01% | |
| $4.33 | $4.82 | $4.10 | $4.59 | +5.98% | |
| $4.59 | $5.21 | $4.44 | $4.95 | +7.86% | |
| $4.95 | $5.05 | $4.73 | $5.04 | +1.75% | |
| $5.04 | $5.58 | $5.01 | $5.39 | +6.88% | |
| $5.39 | $5.42 | $4.66 | $4.82 | −10.50% | |
| $4.82 | $5.17 | $4.54 | $4.89 | +1.35% | |
| $4.89 | $5.50 | $4.83 | $5.34 | +9.31% |
October
−17.05%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.34 | $5.53 | $4.74 | $4.81 | −9.92% | |
| $4.81 | $5.07 | $4.59 | $4.69 | −2.46% | |
| $4.69 | $4.87 | $4.61 | $4.83 | +2.98% | |
| $4.83 | $5.05 | $4.74 | $4.92 | +1.76% | |
| $4.92 | $5.32 | $4.81 | $5.29 | +7.62% | |
| $5.29 | $5.37 | $5.03 | $5.07 | −4.24% | |
| $5.07 | $5.45 | $4.87 | $5.33 | +5.29% | |
| $5.33 | $5.59 | $4.30 | $4.46 | −16.34% | |
| $4.46 | $4.98 | $4.45 | $4.88 | +9.46% | |
| $4.88 | $5.43 | $4.87 | $5.29 | +8.33% | |
| $5.29 | $5.93 | $5.17 | $5.89 | +11.34% | |
| $5.90 | $6.00 | $5.00 | $5.09 | −13.68% | |
| $5.09 | $5.37 | $4.89 | $5.04 | −0.92% | |
| $5.04 | $5.18 | $4.77 | $4.88 | −3.18% | |
| $4.88 | $5.44 | $4.53 | $5.26 | +7.77% | |
| $5.26 | $5.39 | $4.92 | $5.07 | −3.67% | |
| $5.06 | $5.19 | $4.76 | $4.86 | −4.10% | |
| $4.86 | $5.06 | $4.62 | $5.01 | +3.17% | |
| $5.01 | $5.13 | $4.86 | $4.90 | −2.21% | |
| $4.90 | $5.09 | $4.63 | $4.93 | +0.59% | |
| $4.92 | $5.45 | $4.91 | $5.26 | +6.69% | |
| $5.26 | $5.33 | $4.83 | $4.88 | −7.26% | |
| $4.88 | $5.01 | $4.58 | $4.68 | −3.95% | |
| $4.69 | $4.71 | $4.25 | $4.50 | −3.94% | |
| $4.50 | $4.70 | $4.35 | $4.59 | +1.96% | |
| $4.59 | $4.66 | $4.42 | $4.50 | −1.86% | |
| $4.51 | $4.80 | $4.38 | $4.68 | +3.86% | |
| $4.67 | $4.81 | $4.54 | $4.73 | +1.16% | |
| $4.73 | $4.73 | $4.04 | $4.05 | −14.35% | |
| $4.05 | $4.42 | $3.90 | $4.29 | +5.87% | |
| $4.29 | $4.56 | $4.26 | $4.43 | +3.22% |
November
−16.23%6 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.43 | $4.49 | $4.23 | $4.28 | −3.25% | |
| $4.29 | $4.34 | $3.84 | $3.87 | −9.77% | |
| $3.86 | $3.93 | $3.74 | $3.83 | −0.90% | |
| $3.83 | $4.27 | $3.69 | $4.01 | +4.63% | |
| $4.01 | $4.07 | $3.62 | $3.66 | −8.76% | |
| $3.66 | $3.83 | $3.63 | $3.71 | +1.41% |
Understanding
NEAR Protocol Returns in 2026
Where it stands today
NEAR Protocol rose 144.96% in 2026 so far, from $1.51 at the year's open to $3.71 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.
Source: Maketo’s daily record of NEAR Protocol’s price. Through 6 Nov 2026. Reading for .