Northern Bear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	134.00	134.00	127.00	134.00	-	2.68%	19,265
Aug 20, 2026	133.82	134.00	125.00	130.50	130.50	0.77%	3,481
Aug 19, 2026	128.00	133.90	128.00	129.50	129.50	-0.77%	32,754
Aug 18, 2026	133.00	133.00	127.81	130.50	130.50	-	12,064
Aug 17, 2026	132.20	133.00	130.39	130.50	130.50	-	44,371
Aug 14, 2026	130.00	133.00	127.33	130.50	130.50	-0.76%	53,254
Aug 13, 2026	129.05	134.50	126.00	131.50	131.50	3.14%	102,540
Aug 12, 2026	126.50	130.00	124.66	127.50	127.50	0.79%	51,015
Aug 11, 2026	123.00	130.00	120.00	126.50	126.50	2.85%	66,023
Aug 10, 2026	123.00	126.00	120.00	123.00	123.00	-	13,307
Aug 7, 2026	123.50	127.00	120.00	123.00	123.00	-0.40%	79,359
Aug 6, 2026	123.50	125.95	120.00	123.50	123.50	-	15,247
Aug 5, 2026	123.50	127.00	121.40	123.50	123.50	-	25,465
Aug 4, 2026	123.50	123.90	120.00	123.50	123.50	-	18,655
Aug 3, 2026	117.50	127.00	118.90	123.50	123.50	5.11%	43,864
Jul 31, 2026	115.00	120.00	112.00	117.50	117.50	2.17%	30,813
Jul 30, 2026	114.50	118.00	112.00	115.00	115.00	0.44%	25,704
Jul 29, 2026	118.50	121.00	112.25	114.50	114.50	-3.38%	46,994
Jul 28, 2026	120.00	121.00	116.00	118.50	118.50	1.28%	93,483
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