Northern Bear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	106.50	108.00	105.00	106.50	106.50	-	3,925
May 14, 2026	106.50	108.00	105.00	106.50	106.50	-	17,011
May 13, 2026	111.00	110.00	105.00	106.50	106.50	-3.18%	42,878
May 12, 2026	112.50	112.00	110.00	110.00	110.00	-2.22%	31,899
May 11, 2026	112.00	114.00	110.00	112.50	112.50	0.45%	23,159
May 8, 2026	112.00	114.00	110.00	112.00	112.00	-	14,867
May 7, 2026	112.00	114.00	110.00	112.00	112.00	-	9,735
May 6, 2026	112.00	114.00	110.00	112.00	112.00	-	23,913
May 5, 2026	111.00	114.00	110.00	112.00	112.00	0.90%	31,075
May 1, 2026	111.00	111.00	111.00	111.00	111.00	-	-
Apr 30, 2026	111.00	111.00	110.00	111.00	111.00	-	7,128
Apr 29, 2026	111.00	112.00	110.00	111.00	111.00	-	1,255
Apr 28, 2026	112.50	114.00	108.10	111.00	111.00	-1.33%	8,948
Apr 27, 2026	114.50	118.00	111.00	112.50	112.50	-1.75%	18,079
Apr 24, 2026	114.50	118.00	111.28	114.50	114.50	-	27,777
Apr 23, 2026	116.00	117.00	113.00	114.50	114.50	-1.29%	21,052
Apr 22, 2026	119.50	121.00	114.00	116.00	116.00	-2.93%	21,569
Apr 21, 2026	118.50	121.00	116.00	119.50	119.50	0.84%	15,638
Apr 20, 2026	122.50	124.00	114.55	118.50	118.50	-3.27%	45,826
Apr 17, 2026	125.00	126.00	122.00	122.50	122.50	-2.00%	46,829
Apr 16, 2026	127.00	130.00	123.00	125.00	125.00	-1.57%	21,682
Apr 15, 2026	118.50	131.75	119.97	127.00	127.00	7.17%	79,029
Apr 14, 2026	111.00	122.00	110.00	118.50	118.50	6.76%	49,858
Apr 13, 2026	107.50	110.00	105.00	111.00	111.00	3.26%	17,119
Apr 10, 2026	107.50	105.00	105.00	107.50	107.50	-	429
Apr 9, 2026	107.50	110.00	105.00	107.50	107.50	-	38,104
Apr 8, 2026	103.00	108.00	100.00	107.50	107.50	4.37%	56,433
Apr 7, 2026	102.50	106.08	100.00	103.00	103.00	0.49%	40,132
Apr 2, 2026	102.50	105.00	100.50	102.50	102.50	-	41,311