21Shares NEAR Historical Price Chart

21Shares NEAR Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€7.74+22.08%€7.11€7.78€7.112.2K
Jun 2, 2026€6.34+4.79%€6.53€6.83€6.34155
Jun 1, 2026€6.05-5.62%€5.86€6.07€5.854.4K
May 29, 2026€6.41+8.83%€6.33€6.41€6.1425.7K
May 28, 2026€5.89-8.68%€6.02€6.02€5.781.8K
May 27, 2026€6.45-9.15%€6.40€6.45€6.38568
May 26, 2026€7.10+5.34%€6.91€7.25€6.8350.7K
May 25, 2026€6.74+19.72%€6.01€6.78€6.01167
May 22, 2026€5.63+21.34%€5.70€5.90€5.6121.5K
May 21, 2026€4.64+7.16%€4.34€4.64€4.3465.5K
May 20, 2026€4.33+5.35%€4.21€4.33€4.2138.4K
May 19, 2026€4.11+8.16%€4.16€4.16€4.0438.4K
May 18, 2026€3.80-1.55%€3.80€3.85€3.8011.5K
May 15, 2026€3.86-2.77%€3.96€3.96€3.8630
May 14, 2026€3.97+1.02%€3.97€3.97€3.94N/A
May 13, 2026€3.93+0.77%€4.12€4.12€3.936.9K
May 12, 2026€3.90+2.09%€3.89€3.90€3.841.1K
May 11, 2026€3.82+2.41%€3.85€3.85€3.821.1K
May 8, 2026€3.73+1.08%€3.73€3.73€3.731.1K
May 7, 2026€3.69-1.34%€3.82€3.82€3.691.1K
May 6, 2026€3.74+16.15%€3.33€3.74€3.33350
May 5, 2026€3.22+0.62%€3.22€3.22€3.22N/A
May 4, 2026€3.20-3.03%€3.24€3.24€3.202.5K
Apr 30, 2026€3.30-1.79%€3.34€3.34€3.302.5K
Apr 29, 2026€3.36-0.88%€3.43€3.43€3.362.5K
Apr 28, 2026€3.39-0.29%€3.41€3.41€3.392.5K
Apr 27, 2026€3.40-4.23%€3.45€3.45€3.402.5K
Apr 24, 2026€3.55+0.28%€3.57€3.57€3.551.0K
Apr 23, 2026€3.54-1.39%€3.50€3.54€3.501.6K
Apr 22, 2026€3.59+4.36%€3.52€3.59€3.521.6K
Apr 21, 2026€3.44+1.18%€3.43€3.46€3.43100
Apr 20, 2026€3.40-3.68%€3.38€3.40€3.38131
Apr 17, 2026€3.53+0.57%€3.54€3.54€3.45128
Apr 16, 2026€3.51+0.86%€3.59€3.60€3.51500
Apr 15, 2026€3.48+0.58%€3.37€3.49€3.371.9K
Apr 14, 2026€3.46-0.86%€3.56€3.56€3.461.6K
Apr 13, 2026€3.49+2.05%€3.49€3.49€3.491.6K
Apr 10, 2026€3.42-0.29%€3.42€3.42€3.42576
Apr 9, 2026€3.43+1.18%€3.41€3.43€3.36575
Apr 8, 2026€3.39+7.96%€3.36€3.50€3.362.1K
Apr 7, 2026€3.14+6.44%€3.15€3.15€3.1423.4K
Apr 2, 2026€2.95-3.59%€2.95€2.95€2.9523.4K
Apr 1, 2026€3.06+1.32%€3.11€3.11€3.0623.4K
Mar 31, 2026€3.02-0.66%€3.04€3.04€3.021.3K
Mar 30, 2026€3.04+1.33%€3.06€3.06€3.041.3K
Mar 27, 2026€3.00-3.54%€3.17€3.17€3.001.3K
Mar 26, 2026€3.11-5.76%€3.15€3.15€3.111.2K
Mar 25, 2026€3.30+0.92%€3.26€3.30€3.261.7K
Mar 24, 2026€3.27-0.61%€3.35€3.35€3.27433
Mar 23, 2026€3.29-4.36%€3.24€3.29€3.24304
Mar 20, 2026€3.44+1.18%€3.44€3.44€3.44303
Mar 19, 2026€3.40-3.68%€3.48€3.48€3.40301
Mar 18, 2026€3.53-5.36%€3.69€3.69€3.53300
Mar 17, 2026€3.73+1.08%€3.76€3.76€3.721.6K
Mar 16, 2026€3.69+5.73%€3.61€3.69€3.6155
Mar 13, 2026€3.49+3.56%€3.46€3.49€3.401.2K
Mar 12, 2026€3.37+2.12%€3.38€3.40€3.3717.0K
Mar 11, 2026€3.30-0.60%€3.24€3.31€3.24810
Mar 10, 2026€3.32+4.08%€3.25€3.32€3.25650
Mar 9, 2026€3.19+1.92%€3.17€3.19€3.17100.9K
Date Close Change % Open High Low Volume
May 25, 2026€6.41+14.26%€6.01€7.25€5.7878.9K
May 18, 2026€5.61+44.96%€3.80€5.90€3.80174.4K
May 11, 2026€3.87+3.75%€3.85€4.12€3.829.1K
May 4, 2026€3.73+13.03%€3.24€3.82€3.205.0K
Apr 27, 2026€3.30-7.04%€3.45€3.45€3.3010.0K
Apr 20, 2026€3.55+0.57%€3.38€3.59€3.384.4K
Apr 13, 2026€3.53+3.22%€3.49€3.60€3.375.7K
Apr 6, 2026€3.42+15.93%€3.15€3.50€3.1426.7K
Mar 30, 2026€2.95-1.67%€3.06€3.11€2.9549.3K
Mar 23, 2026€3.00-12.79%€3.24€3.35€3.005.0K
Mar 16, 2026€3.44-1.43%€3.61€3.76€3.402.6K
Mar 9, 2026€3.49+11.50%€3.17€3.49€3.17120.5K
Mar 2, 2026€3.13+13.41%€3.03€3.52€3.03117.7K
Feb 23, 2026€2.76+8.66%€2.50€2.85€2.423.2K
Feb 16, 2026€2.54+4.96%€2.59€2.64€2.4822.6K
Feb 9, 2026€2.42-10.70%€2.56€2.56€2.3294.6K
Feb 2, 2026€2.71-17.13%€2.88€3.07€2.4362.9K
Jan 26, 2026€3.27-13.95%€3.64€3.65€3.2768.4K
Jan 19, 2026€3.80-14.22%€3.94€3.97€3.7753.1K
Jan 12, 2026€4.43+3.50%€4.33€4.66€4.17102.2K
Jan 5, 2026€4.28+4.65%€4.39€4.52€4.2011.1K
Dec 29, 2025€4.09+13.30%€3.95€4.10€3.763.1K
Dec 22, 2025€3.61-3.48%€3.87€3.97€3.6145.3K
Dec 15, 2025€3.74-12.41%€4.07€4.07€3.7035.1K
Dec 8, 2025€4.27-5.32%€4.40€4.68€4.12814
Dec 1, 2025€4.51-5.85%€4.22€4.70€4.06174.6K
Nov 24, 2025€4.79-0.42%€4.70€4.93€4.70435.0K
Nov 17, 2025€4.81-22.04%€5.87€6.08€4.75216.7K
Nov 10, 2025€6.17-8.59%€7.56€7.56€5.99323.9K
Nov 3, 2025€6.75+23.85%€5.22€6.75€4.702.7K
Oct 27, 2025€5.45-5.22%€6.09€6.10€5.362.1K
Oct 20, 2025€5.75+7.08%€5.87€5.95€5.484.4K
Oct 13, 2025€5.37-30.89%€6.35€6.60€5.2116.5K
Oct 6, 2025€7.77+5.86%€7.48€8.10€7.245.7K
Sep 29, 2025€7.34+9.23%€6.90€7.34€6.457.3K
Sep 22, 2025€6.72-15.37%€7.14€7.80€6.725.0K
Sep 15, 2025€7.94+14.74%€6.84€8.18€6.534.4K
Sep 8, 2025€6.92+14.19%€6.25€6.92€6.254.0K
Sep 1, 2025€6.06-2.88%€5.89€6.23€5.893.8K
Aug 25, 2025€6.24-4.00%€6.43€6.45€6.094.7K
Aug 18, 2025€6.50-3.42%€6.46€6.50€6.084.9K
Aug 11, 2025€6.73-1.75%€7.07€7.49€6.627.5K
Aug 4, 2025€6.85+8.21%€6.35€6.85€6.185.9K
Jul 28, 2025€6.33-8.26%€7.48€7.54€6.2212.2K
Jul 21, 2025€6.90-4.70%€7.68€7.79€6.6513.2K
Jul 14, 2025€7.24+10.37%€6.64€7.62€6.2445.2K
Jul 7, 2025€6.56+22.85%€5.40€6.61€5.3311.5K
Jun 30, 2025€5.34-0.93%€5.25€5.81€5.1910.5K
Jun 23, 2025€5.39-1.28%€4.92€5.53€4.925.0K
Jun 16, 2025€5.46-13.74%€5.86€5.96€5.428.3K
Jun 9, 2025€6.33+0.96%€6.15€6.95€6.159.5K
Jun 2, 2025€6.27-17.50%€6.30€6.69€6.1713.6K
May 26, 2025€7.60-1.04%€7.34€7.60€7.205.2K
May 19, 2025€7.68+0.79%€7.05€8.08€6.8731.2K
May 12, 2025€7.62+0.93%€8.72€8.72€7.3941.1K
May 5, 2025€7.55+12.69%€6.19€7.55€5.922.2K
Apr 28, 2025€6.70-1.03%€6.58€6.73€6.335.6K
Apr 21, 2025€6.77+13.97%€6.58€6.77€6.261.8K
Apr 14, 2025€5.94+9.39%€5.39€5.94€5.231.7K
Apr 7, 2025€5.43-21.30%€5.47€5.75€5.084.9K
Date Close Change % Open High Low Volume
May 1, 2026€6.41+94.24%€3.24€7.25€3.20267.4K
Apr 1, 2026€3.30+9.27%€3.11€3.60€2.9593.5K
Mar 1, 2026€3.02+9.42%€3.03€3.76€3.00248.3K
Feb 1, 2026€2.76-15.60%€2.88€3.07€2.32183.3K
Jan 1, 2026€3.27-13.49%€4.09€4.66€3.27235.0K
Dec 1, 2025€3.78-21.09%€4.22€4.70€3.61258.7K
Nov 1, 2025€4.79-12.11%€5.22€7.56€4.70978.4K
Oct 1, 2025€5.45-15.77%€6.61€8.10€5.2132.8K
Sep 1, 2025€6.47+3.69%€5.89€8.18€5.8920.5K
Aug 1, 2025€6.24-7.00%€6.38€7.49€6.0828.4K
Jul 1, 2025€6.71+24.49%€5.25€7.79€5.1987.2K
Jun 1, 2025€5.39-29.08%€6.30€6.95€4.9236.3K
May 1, 2025€7.60+20.06%€6.59€8.72€5.9280.4K
Apr 1, 2025€6.33-11.59%€7.02€7.60€5.0818.5K
Mar 1, 2025€7.16-16.65%€9.25€9.31€6.4831.1K
Feb 1, 2025€8.59-36.51%€9.75€10.31€7.94116.1K
Jan 1, 2025€13.53-5.91%€15.59€17.71€12.4368.8K
Dec 1, 2024€14.380.00%€22.69€22.69€13.7031.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€6.41+69.58%-+69.58%€4.09€7.25€2.321.0M
2025€3.78-73.71%--73.71%€15.59€17.71€3.611.8M
2024€14.380.00%-0.00%€22.69€22.69€13.7031.1K

How 21Shares NEAR Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

21Shares NEAR Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
N/A Micro-cap 20.00% 141.88% 119.89% 70.86% 89.24% -15.66% -71.01% -71.01% -71.01% -71.01% -71.01%
N/A Micro-cap 2.00% 3.18% 11.20% 21.38% 50.40% 35.29% 63.01% 63.01% 63.01% 63.01% 63.01%
N/A Micro-cap 3.06% -5.82% -7.65% -1.10% -8.59% -2.29% 7.72% 7.72% 7.72% 7.72% 7.72%
N/A Micro-cap 2.16% 3.48% 12.09% 23.15% 55.70% 38.29% 68.81% 68.81% 68.81% 68.81% 68.81%
N/A Micro-cap -3.85% -21.26% -30.07% -52.61% -44.44% -45.05% -69.60% -69.60% -69.60% -69.60% -69.60%
N/A Micro-cap -8.04% -11.70% -11.32% -55.36% -55.36% -52.08% -52.08% -52.08% -52.08% -52.08% -52.08%

Calculate Your 21Shares NEAR Investment Returns

Long-Term Investment Performance Analysis

21Shares NEAR stock price in Dec 2024 was €22.11, A €1,000.00 lump sum investment in 21Shares NEAR made 1 years ago would be worth approximately €350.07 today, representing a negative return of -64.99%. This translates to an annualized return (CAGR) of -50.32%.

1 Year 6 Months Investment Scenario (Dec 2024 - Jun 2026)

Initial Investment €1,000.00
Current Value €350.07
Annual Return (CAGR) -50.32%
Shares Owned 45.2

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, 21Shares NEAR has delivered a total return of -15.7%.

  • 52-Week High reached EUR8.18 on N/A.
  • 52-Week Low touched EUR2.32 on N/A.
  • Current Price trading at EUR7.74 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in 21Shares NEAR (near.eur) would have grown to approximately EUR2,899.00 as of June 4, 2026, representing a total return of -71.0%.

This represents a compound annual growth rate (CAGR) of -21.9% over the 5-year period.

21Shares NEAR (near.eur) has delivered an annualized return of -11.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in 21Shares NEAR would have grown to EUR2,899.00 over this 10-year period.

This performance should be compared against other companies in the the sector sector to understand relative performance.

21Shares NEAR (near.eur) has achieved its strongest performance over the 12 months period, delivering a total return of -15.7%.

21Shares NEAR (near.eur) shows the following performance across different time periods:

Negative Returns: 12 months (-15.7%), 3 years (-71.0%), 5 years (-71.0%), 10 years (-71.0%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.