Northern Bear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	117.00	120.00	114.00	117.00	117.00	-	56,808
Jul 24, 2026	112.00	120.00	110.00	117.00	117.00	4.46%	77,620
Jul 23, 2026	111.00	115.00	107.00	112.00	112.00	0.90%	14,859
Jul 22, 2026	108.50	115.00	107.00	111.00	111.00	3.74%	72,866
Jul 21, 2026	111.50	112.00	106.49	107.00	107.00	-4.04%	246,504
Jul 20, 2026	112.50	115.00	108.00	111.50	111.50	-0.89%	62,929
Jul 17, 2026	112.50	114.95	106.50	112.50	112.50	-	196,655
Jul 16, 2026	105.00	115.00	105.00	112.50	112.50	9.76%	159,850
Jul 15, 2026	102.50	105.00	100.00	102.50	102.50	-	59,856
Jul 14, 2026	100.50	103.00	98.00	102.50	102.50	1.99%	27,655
Jul 13, 2026	99.00	103.00	97.10	100.50	100.50	1.52%	50,206
Jul 10, 2026	103.00	103.00	96.55	99.00	99.00	-	7,918
Jul 9, 2026	101.50	103.00	96.55	99.00	99.00	-2.46%	14,582
Jul 8, 2026	102.50	105.00	100.00	101.50	101.50	-0.98%	16,843
Jul 7, 2026	102.50	105.00	100.00	102.50	102.50	-	18,540
Jul 6, 2026	102.50	105.00	99.50	102.50	102.50	-	25,903
Jul 3, 2026	102.50	105.00	100.00	102.50	102.50	-	54,479
Jul 2, 2026	100.00	105.00	97.55	102.50	102.50	2.50%	21,238
Jul 1, 2026	97.50	100.00	96.85	100.00	100.00	2.56%	13,888
Jun 30, 2026	101.00	99.20	95.25	97.50	97.50	-3.47%	67,245
Jun 29, 2026	102.00	105.00	97.00	101.00	101.00	-0.98%	27,252
Jun 26, 2026	99.78	105.00	99.78	102.00	102.00	2.00%	4,833
Jun 25, 2026	100.50	105.00	97.67	100.00	100.00	-0.50%	31,489
Jun 24, 2026	97.50	105.00	95.00	100.50	100.50	3.08%	74,261
Jun 23, 2026	102.50	104.00	96.33	97.50	97.50	-4.88%	53,693
Jun 22, 2026	102.50	105.00	100.13	102.50	102.50	-	5,217
Jun 19, 2026	104.00	105.00	100.60	102.50	102.50	-	33,254
Jun 18, 2026	105.00	108.00	98.25	102.50	102.50	-2.38%	106,334
Jun 17, 2026	105.00	104.90	100.50	105.00	105.00	-	14,585
Jun 16, 2026	107.50	110.00	104.00	105.00	105.00	-2.33%	9,696
Jun 15, 2026	109.00	110.00	105.00	107.50	107.50	-1.38%	46,316
Jun 12, 2026	108.50	112.00	107.00	109.00	109.00	0.46%	26,426
Jun 11, 2026	105.00	108.00	102.00	108.50	108.50	3.33%	26,907
Jun 10, 2026	103.50	108.00	104.25	105.00	105.00	1.45%	6,738
Jun 9, 2026	103.50	105.00	102.00	103.50	103.50	-	10,997
Jun 8, 2026	106.50	108.00	102.30	103.50	103.50	-2.82%	13,056
Jun 5, 2026	109.00	108.00	104.10	106.50	106.50	-2.29%	13,424
Jun 4, 2026	108.05	111.38	106.00	109.00	109.00	-2.24%	22,320
Jun 3, 2026	110.50	112.90	111.90	111.50	111.50	0.45%	278
Jun 2, 2026	110.50	111.00	108.00	111.00	111.00	0.45%	11,381
Jun 1, 2026	110.50	113.00	108.65	110.50	110.50	-	25,538
May 29, 2026	110.50	113.00	112.25	110.50	110.50	-	7,051
May 28, 2026	110.00	112.38	108.00	110.50	110.50	0.45%	25,877
May 27, 2026	110.00	112.00	108.00	110.00	110.00	-	22,621
May 26, 2026	110.00	112.00	108.00	110.00	110.00	-	36,445
May 22, 2026	107.50	110.00	105.00	110.00	110.00	2.33%	225,020
May 21, 2026	100.00	110.00	101.30	107.50	107.50	7.50%	121,375
May 20, 2026	99.50	102.00	99.00	100.00	100.00	0.50%	53,507
May 19, 2026	103.50	105.00	98.00	99.50	99.50	-3.86%	88,755
May 18, 2026	106.50	108.00	102.00	103.50	103.50	-2.82%	29,959