Near Intelligence (NIR) | Stock Price History & Returns | 2021 - 2025
Near Intelligence Inc Micro-cap Technology
Near Intelligence Historical Price Chart
Near Intelligence Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 29, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 28, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Apr 1, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Feb 6, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jan 16, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Nov 14, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Sep 17, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Aug 28, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Aug 19, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jul 25, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jul 19, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jul 18, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jul 15, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jun 4, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 28, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 13, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 9, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Apr 4, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Apr 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Mar 27, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Mar 26, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Mar 19, 2024 | $0.03 | 0.00% | $0.03 | $0.03 | $0.03 | N/A |
| Mar 15, 2024 | $0.03 | 0.00% | $0.03 | $0.03 | $0.03 | N/A |
| Feb 20, 2024 | N/A | 0.00% | N/A | N/A | N/A | 23.8K |
| Feb 16, 2024 | N/A | 0.00% | N/A | N/A | N/A | 6.2K |
| Feb 15, 2024 | N/A | 0.00% | N/A | N/A | N/A | 87.8K |
| Feb 14, 2024 | N/A | 0.00% | N/A | N/A | N/A | 2.9K |
| Feb 13, 2024 | N/A | 0.00% | N/A | N/A | N/A | 34.6K |
| Feb 12, 2024 | N/A | 0.00% | N/A | N/A | N/A | 2.0K |
| Feb 9, 2024 | N/A | 0.00% | N/A | N/A | N/A | N/A |
| Feb 8, 2024 | N/A | 0.00% | N/A | N/A | N/A | 548 |
| Feb 7, 2024 | N/A | 0.00% | N/A | N/A | N/A | 11.3K |
| Feb 6, 2024 | N/A | 0.00% | N/A | N/A | N/A | 31.3K |
| Feb 5, 2024 | N/A | 0.00% | N/A | N/A | N/A | 15.1K |
| Feb 4, 2024 | N/A | -100.00% | N/A | N/A | N/A | N/A |
| Feb 2, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | N/A |
| Feb 1, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | N/A |
| Jan 31, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | N/A |
| Jan 30, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | N/A |
| Jan 29, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | 51.8K |
| Jan 28, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | N/A |
| Jan 26, 2024 | N/A | 0.00% | N/A | N/A | N/A | 17.2K |
| Jan 25, 2024 | N/A | -100.00% | N/A | N/A | N/A | 28.7K |
| Jan 24, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | 28.7K |
| Jan 23, 2024 | $0.01 | 0.00% | N/A | $0.01 | N/A | 107.6K |
| Jan 22, 2024 | $0.01 | 0.00% | N/A | $0.01 | N/A | 107.6K |
| Jan 21, 2024 | N/A | -100.00% | N/A | $0.02 | N/A | 47.6K |
| Jan 19, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | 48.4K |
| Jan 18, 2024 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | 150.0K |
| Jan 17, 2024 | $0.01 | 0.00% | $0.01 | $0.02 | $0.01 | 239.5K |
| Jan 16, 2024 | $0.01 | 0.00% | $0.01 | $0.02 | $0.01 | 615.0K |
| Jan 15, 2024 | $0.01 | 0.00% | $0.01 | $0.02 | $0.01 | 615.0K |
| Jan 12, 2024 | $0.01 | 0.00% | $0.01 | $0.02 | $0.01 | 757.0K |
| Jan 11, 2024 | $0.01 | -50.00% | $0.02 | $0.02 | $0.01 | 169.3K |
| Jan 10, 2024 | $0.02 | 0.00% | $0.02 | $0.02 | $0.01 | 411.5K |
| Jan 9, 2024 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 547.1K |
| Jan 8, 2024 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 1.7M |
| Jan 7, 2024 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 1.7M |
| Jan 5, 2024 | $0.02 | +100.00% | $0.01 | $0.03 | $0.01 | 812.2K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 26, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 38.1M |
| Mar 31, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Feb 3, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jan 13, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Nov 11, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Sep 16, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Aug 26, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Aug 19, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jul 22, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jul 15, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 38.1M |
| May 27, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 13, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 6, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Apr 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 25.4M |
| Mar 25, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 25.4M |
| Mar 18, 2024 | $0.03 | 0.00% | $0.03 | $0.03 | $0.03 | N/A |
| Mar 11, 2024 | $0.03 | 0.00% | $0.03 | $0.03 | $0.03 | N/A |
| Feb 19, 2024 | N/A | -100.00% | N/A | N/A | N/A | 23.8K |
| Feb 12, 2024 | N/A | -100.00% | N/A | N/A | N/A | 133.6K |
| Feb 5, 2024 | N/A | -100.00% | N/A | N/A | N/A | 58.3K |
| Jan 29, 2024 | $0.01 | 0.00% | N/A | $0.01 | N/A | 51.8K |
| Jan 22, 2024 | N/A | -100.00% | N/A | $0.02 | N/A | 203.0K |
| Jan 15, 2024 | $0.01 | 0.00% | $0.01 | $0.04 | N/A | 1.1M |
| Jan 8, 2024 | $0.01 | -50.00% | $0.02 | $0.03 | $0.01 | 3.6M |
| Jan 1, 2024 | $0.02 | +100.00% | $0.01 | $0.03 | $0.01 | 3.1M |
| Dec 25, 2023 | $0.01 | -99.90% | N/A | $0.01 | N/A | 2.2M |
| Dec 18, 2023 | N/A | -100.00% | $0.04 | $0.04 | N/A | 20.3M |
| Dec 11, 2023 | $0.06 | -60.00% | $0.10 | $0.11 | $0.06 | 89.4M |
| Dec 4, 2023 | $0.15 | -28.57% | $0.21 | $0.23 | $0.15 | 6.5M |
| Nov 27, 2023 | $0.21 | +40.00% | $0.20 | $0.32 | $0.17 | 40.4M |
| Nov 20, 2023 | $0.15 | -16.67% | $0.18 | $0.19 | $0.14 | 2.6M |
| Nov 13, 2023 | $0.18 | -5.26% | $0.22 | $0.26 | $0.17 | 18.8M |
| Nov 6, 2023 | $0.19 | +11.76% | $0.19 | $0.34 | $0.13 | 38.9M |
| Oct 30, 2023 | $0.17 | +13.33% | $0.15 | $0.19 | $0.14 | 1.7M |
| Oct 23, 2023 | $0.15 | -11.76% | $0.17 | $0.18 | $0.14 | 2.2M |
| Oct 16, 2023 | $0.17 | -10.53% | $0.20 | $0.22 | $0.16 | 3.8M |
| Oct 9, 2023 | $0.19 | +11.76% | $0.16 | $0.25 | $0.15 | 12.1M |
| Oct 2, 2023 | $0.17 | -32.00% | $0.22 | $0.24 | $0.14 | 12.0M |
| Sep 25, 2023 | $0.25 | -10.71% | $0.25 | $0.67 | $0.23 | 95.1M |
| Sep 18, 2023 | $0.28 | -22.22% | $0.37 | $0.38 | $0.19 | 43.2M |
| Sep 11, 2023 | $0.36 | -14.29% | $0.44 | $0.44 | $0.36 | 929.8K |
| Sep 4, 2023 | $0.42 | +2.44% | $0.42 | $0.44 | $0.37 | 1.1M |
| Aug 28, 2023 | $0.41 | +2.50% | $0.41 | $0.47 | $0.35 | 1.9M |
| Aug 21, 2023 | $0.40 | -9.09% | $0.46 | $0.54 | $0.40 | 3.0M |
| Aug 14, 2023 | $0.44 | -21.43% | $0.59 | $0.74 | $0.42 | 6.0M |
| Aug 7, 2023 | $0.56 | -42.86% | $0.96 | $1.03 | $0.55 | 2.3M |
| Jul 31, 2023 | $0.98 | -35.53% | $1.54 | $1.60 | $0.98 | 1.8M |
| Jul 24, 2023 | $1.52 | -1.94% | $1.59 | $1.59 | $1.33 | 325.2K |
| Jul 17, 2023 | $1.55 | -11.43% | $1.73 | $1.77 | $1.42 | 565.3K |
| Jul 10, 2023 | $1.75 | -2.78% | $1.62 | $2.18 | $1.50 | 4.0M |
| Jul 3, 2023 | $1.80 | +28.57% | $1.34 | $2.14 | $1.17 | 19.2M |
| Jun 26, 2023 | $1.40 | -21.35% | $1.75 | $1.80 | $1.35 | 401.1K |
| Jun 19, 2023 | $1.78 | -9.64% | $2.08 | $2.08 | $1.65 | 394.9K |
| Jun 12, 2023 | $1.97 | +8.24% | $1.89 | $2.39 | $1.77 | 1.1M |
| Jun 5, 2023 | $1.82 | +10.30% | $1.69 | $1.98 | $1.60 | 846.2K |
| May 29, 2023 | $1.65 | 0.00% | $1.67 | $1.89 | $1.60 | 2.3M |
| May 22, 2023 | $1.65 | -18.72% | $2.03 | $2.19 | $1.55 | 2.7M |
| May 15, 2023 | $2.03 | -7.31% | $2.23 | $2.30 | $2.00 | 451.0K |
| May 8, 2023 | $2.19 | -7.20% | $2.36 | $2.62 | $2.16 | 949.7K |
| May 1, 2023 | $2.36 | -11.94% | $2.70 | $2.76 | $2.27 | 626.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 38.1M |
| Apr 1, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Feb 1, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Jan 1, 2025 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Nov 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Sep 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| Aug 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 25.4M |
| Jul 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 50.8M |
| Jun 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 12.7M |
| May 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 38.1M |
| Apr 1, 2024 | $0.03 | 0.00% | $0.04 | $0.04 | $0.03 | 25.4M |
| Mar 1, 2024 | $0.03 | -99.69% | $0.03 | $0.04 | $0.03 | 25.4M |
| Feb 1, 2024 | N/A | -100.00% | $0.01 | $0.01 | N/A | 215.7K |
| Jan 1, 2024 | $0.01 | 0.00% | $0.01 | $0.04 | N/A | 8.0M |
| Dec 1, 2023 | $0.01 | -95.24% | $0.22 | $0.23 | N/A | 120.0M |
| Nov 1, 2023 | $0.21 | +40.00% | $0.16 | $0.34 | $0.13 | 100.1M |
| Oct 1, 2023 | $0.15 | -40.00% | $0.22 | $0.25 | $0.14 | 30.9M |
| Sep 1, 2023 | $0.25 | -34.21% | $0.37 | $0.67 | $0.19 | 141.2M |
| Aug 1, 2023 | $0.38 | -74.83% | $1.51 | $1.51 | $0.35 | 14.1M |
| Jul 1, 2023 | $1.51 | +7.86% | $1.34 | $2.18 | $1.17 | 24.2M |
| Jun 1, 2023 | $1.40 | -21.79% | $1.75 | $2.39 | $1.35 | 3.1M |
| May 1, 2023 | $1.79 | -33.21% | $2.70 | $2.76 | $1.55 | 6.6M |
| Apr 1, 2023 | $2.68 | +6.35% | $2.32 | $6.24 | $2.26 | 12.6M |
| Mar 1, 2023 | $2.52 | -75.84% | $10.41 | $14.84 | $2.20 | 1.1M |
| Feb 1, 2023 | $10.43 | +1.26% | $10.29 | $11.21 | $10.25 | 1.2M |
| Jan 1, 2023 | $10.30 | +0.59% | $10.25 | $10.75 | $10.17 | 553.9K |
| Dec 1, 2022 | $10.24 | +0.99% | $10.16 | $10.34 | $10.15 | 1.2M |
| Nov 1, 2022 | $10.14 | +0.30% | $10.11 | $10.15 | $10.09 | 527.4K |
| Oct 1, 2022 | $10.11 | +0.60% | $10.05 | $10.17 | $10.05 | 398.1K |
| Sep 1, 2022 | $10.05 | 0.00% | $10.04 | $10.14 | $10.03 | 96.2K |
| Aug 1, 2022 | $10.05 | +0.10% | $10.04 | $10.08 | $10.02 | 37.4K |
| Jul 1, 2022 | $10.04 | +0.50% | $10.01 | $11.30 | $9.99 | 1.5M |
| Jun 1, 2022 | $9.99 | +0.30% | $9.96 | $10.05 | $9.96 | 2.7M |
| May 1, 2022 | $9.96 | -0.10% | $9.95 | $9.97 | $9.95 | 1.1M |
| Apr 1, 2022 | $9.97 | +0.30% | $9.94 | $9.98 | $9.94 | 348.3K |
| Mar 1, 2022 | $9.94 | +0.40% | $9.90 | $9.94 | $9.89 | 307.9K |
| Feb 1, 2022 | $9.90 | +0.30% | $9.87 | $9.91 | $9.86 | 901.5K |
| Jan 1, 2022 | $9.87 | +0.30% | $9.88 | $9.89 | $9.83 | 497.4K |
| Dec 1, 2021 | $9.84 | -0.10% | $9.85 | $10.12 | $9.83 | 728.5K |
| Nov 1, 2021 | $9.85 | -0.10% | $9.85 | $9.88 | $9.83 | 1.1M |
| Oct 1, 2021 | $9.86 | 0.00% | $9.86 | $9.87 | $9.81 | 243.3K |
| Sep 1, 2021 | $9.86 | +0.61% | $9.80 | $9.86 | $9.77 | 143.4K |
| Aug 1, 2021 | $9.80 | +0.62% | $9.74 | $9.80 | $9.72 | 816.4K |
| Jul 1, 2021 | $9.74 | -0.31% | $9.79 | $9.94 | $9.71 | 205.3K |
| Jun 1, 2021 | $9.77 | +0.51% | $9.72 | $9.80 | $9.70 | 571.7K |
| May 1, 2021 | $9.72 | -1.02% | $9.76 | $9.83 | $9.67 | 620.0K |
| Apr 1, 2021 | $9.82 | +0.92% | $9.76 | $9.94 | $9.71 | 1.8M |
| Mar 1, 2021 | $9.73 | 0.00% | $10.06 | $10.10 | $9.64 | 2.6M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $0.03 | 0.00% | - | 0.00% | $0.04 | $0.04 | $0.03 | 76.2M |
| 2024 | $0.03 | +200.00% | - | +200.00% | $0.01 | $0.04 | N/A | 211.5M |
| 2023 | $0.01 | -99.90% | - | -99.90% | $10.25 | $14.84 | N/A | 455.7M |
| 2022 | $10.24 | +4.07% | - | +4.07% | $9.88 | $11.30 | $9.83 | 9.6M |
| 2021 | $9.84 | 0.00% | - | 0.00% | $10.06 | $10.12 | $9.64 | 8.8M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Near Intelligence Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Near Intelligence Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.71M Micro-cap | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -99.70% | -99.70% | -99.70% | -99.70% | -99.70% | |
|
Park City
PCYG
|
194.66M Micro-cap | 0.00% | -0.21% | 20.70% | -25.48% | -18.24% | -54.05% | 15.83% | 68.33% | 10.14% | 121.98% | 197.06% |
|
Inpixon
INPX
|
388.60M Small-cap | 0.00% | -2.12% | -35.99% | 32.14% | 29.37% | 3.23% | -32.63% | -32.63% | -32.63% | -32.63% | -32.63% |
|
Ceridian HCM Holding
CDAY
|
10.94B Large-cap | 0.76% | 0.75% | 1.70% | 26.70% | 0.85% | 7.43% | -8.86% | -28.50% | 128.90% | 128.90% | 128.90% |
|
SilverSun
SSNT
|
12.50M Micro-cap | -4.90% | -14.64% | -28.80% | -15.57% | -17.24% | -14.11% | 424.76% | 113.89% | 920.00% | 10,100.00% | 10,100.00% |
|
mCloud Technologies
MCLD
|
2.58M Micro-cap | N/A | N/A | N/A | N/A | N/A | -2.11% | -31.28% | -31.28% | -31.28% | -31.28% | -31.28% |
Calculate Your Near Intelligence Investment Returns
Long-Term Investment Performance Analysis
Near Intelligence stock price in Mar 2021 was $9.92, A $1,000.00 lump sum investment in Near Intelligence made 4 years ago would be worth approximately $3.02 today, representing a negative return of -99.70%. This translates to an annualized return (CAGR) of -74.02%.
4 Years 3 Months Investment Scenario (Mar 2021 - Jun 2025)
Initial Investment
$1,000.00
Current Value
$3.02
Annual Return (CAGR)
-74.02%
Shares Owned
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
- How has Near Intelligence (NIR) stock performed during last 12 months?
Over the last 12 months, Near Intelligence has delivered a total return of 0.0%.
- 52-Week High reached $0.04 on N/A.
- 52-Week Low touched $0.03 on N/A.
- Current Price trading at $0.03 as of July 18, 2026.
- What is Near Intelligence's (NIR) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Near Intelligence (nir) would have grown to approximately $30.00 as of July 18, 2026, representing a total return of -99.7%.
This represents a compound annual growth rate (CAGR) of -68.7% over the 5-year period.
- How does Near Intelligence's Stock 10-year annualized return compare to the Technology sector?
Near Intelligence (nir) has delivered an annualized return of -44.1% over the past 10 years.
To illustrate: $10,000.00 invested in Near Intelligence would have grown to $30.00 over this 10-year period.
- What was Near Intelligence's best-performing year historically?
Near Intelligence (nir) has achieved its strongest performance over the 12 months period, delivering a total return of 0.0%.
- What is the longest period of consecutive yearly growth Near Intelligence has achieved historically?
Near Intelligence (nir) shows the following performance across different time periods:
Negative Returns: 12 months (0.0%), 3 years (-99.7%), 5 years (-99.7%), 10 years (-99.7%)
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.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.