Near Intelligence, Inc.
NIRNASDAQTechnology
$0.03
+$0.00(+0.00%)
Market Cap$1611087
P/E Ratio—
52W High$0.04
52W Low$0.0321
Near Intelligence, Inc. (NIR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
nir · EOD price history · split-adj. · FMP · as of Feb 6, 2025
5-Year High5Y
$18.65
Mar 24, 2023
-99.8% from here
5-Year Low5Y
$0.0030
Dec 28, 2023
+1.0K% from low
IPO Priceadj.
$9.96
Mar 1, 2021
-99.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.75
Jun 9, 2021
-99.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 12.7M | -8.33% |
| Jan 16, 2025 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 12.7M | -8.33% |
| Jan 16, 2024 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 615K | +82.93% |
| Jan 12, 2024 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 757K | -4.00% |
| Jan 11, 2024 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 169K | -3.73% |
| Jan 10, 2024 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 412K | -29.79% |
| Jan 9, 2024 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 547K | +0.45% |
| Jan 8, 2024 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1.8M | +18.85% |
| Jan 5, 2024 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 890K | +43.88% |
| Jan 4, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 408K | +39.00% |
| Jan 3, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.1M | -14.29% |
| Jan 2, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 682K | +12.50% |
| Dec 29, 2023 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 352K | +125.81% |
| Dec 28, 2023 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 568K | +41.94% |
| Dec 27, 2023 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 388K | -12.22% |
| Dec 26, 2023 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 910K | +18.42% |
| Dec 22, 2023 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 854K | -21.05% |
| Dec 21, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.3M | -40.00% |
| Dec 20, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.3M | -20.19% |
| Dec 19, 2023 | $0.02 | $0.03 | $0.01 | $0.01 | $0.01 | 3.3M | -46.67% |
Showing 1–20 of 657 records
Annual Stock Price Performance · NIR
Jan 1 → Dec 31 · 5 years2025-8.3%$0.04 → $0.03
-8.3%
2024+87.5%$0.01 → $0.01
+87.5%
2023-99.9%$10.25 → $0.01
-99.9%
2022+3.6%$9.88 → $10.24
+3.6%
2021+0.7%$9.77 → $9.84
+0.7%
Best Year2024 · +87.5%
Worst Year2023 · -99.9%
Positive Years3 / 5
Avg Annual Return-3.3%
5Y Total Return-99.7%
5Y CAGR~-68.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in NIR?
If you invested $1,000 in NIR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-68.1% / yr
Profit$-997
Based on Mar 1, 2021 · $9.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Near Intelligence, Inc. (NIR) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.03. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NIR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NIR historical stock pricesFMP EOD datasplit-adjusted OHLCV