NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.61	14.08	12.39	12.74	12.74	-2.90%	1,944,068
May 9, 2025	13.10	14.38	12.58	13.12	13.12	-5.81%	1,847,464
May 8, 2025	14.00	14.18	13.47	13.93	13.93	0.98%	1,191,356
May 7, 2025	13.22	14.00	13.22	13.80	13.80	4.35%	1,587,955
May 6, 2025	12.75	13.30	12.62	13.22	13.22	1.61%	787,074
May 5, 2025	13.03	13.05	12.44	13.01	13.01	-1.44%	795,813
May 2, 2025	13.00	13.60	12.91	13.20	13.20	3.49%	946,704
May 1, 2025	12.63	13.10	12.53	12.76	12.76	2.70%	936,648
Apr 30, 2025	12.33	12.57	11.87	12.42	12.42	-2.05%	821,161
Apr 29, 2025	12.24	13.04	12.07	12.68	12.68	3.51%	1,188,687
Apr 28, 2025	11.82	12.34	11.81	12.25	12.25	4.26%	684,528
Apr 25, 2025	11.78	11.98	11.43	11.75	11.75	-0.68%	1,133,653
Apr 24, 2025	11.17	12.13	11.13	11.83	11.83	6.77%	949,784
Apr 23, 2025	11.32	11.66	11.04	11.08	11.08	1.09%	807,490
Apr 22, 2025	11.12	11.40	10.90	10.96	10.96	-1.26%	674,838
Apr 21, 2025	11.62	11.79	10.90	11.10	11.10	-6.05%	744,961
Apr 17, 2025	12.00	12.15	11.52	11.82	11.82	-1.05%	764,482
Apr 16, 2025	11.89	12.11	11.65	11.94	11.94	-1.00%	832,497
Apr 15, 2025	12.42	12.62	11.75	12.06	12.06	-2.27%	873,665
Apr 14, 2025	12.50	12.78	12.05	12.34	12.34	1.98%	841,907
Apr 11, 2025	11.86	12.23	11.23	12.10	12.10	1.51%	784,344
Apr 10, 2025	12.01	12.26	11.37	11.92	11.92	-2.45%	1,305,285
Apr 9, 2025	11.02	12.27	10.66	12.22	12.22	10.29%	2,379,116
Apr 8, 2025	12.81	12.81	10.64	11.08	11.08	-9.85%	1,919,356
Apr 7, 2025	11.59	13.43	11.07	12.29	12.29	3.36%	2,101,221
Apr 4, 2025	11.85	12.24	11.13	11.89	11.89	-4.96%	1,476,350
Apr 3, 2025	12.01	12.62	11.83	12.51	12.51	-2.42%	1,328,957
Apr 2, 2025	12.05	13.03	12.01	12.82	12.82	4.40%	962,150
Apr 1, 2025	11.91	12.57	11.70	12.28	12.28	0.90%	1,121,126
Mar 31, 2025	12.52	13.07	12.15	12.17	12.17	-5.73%	1,650,985
Mar 28, 2025	12.88	13.17	12.68	12.91	12.91	-0.69%	1,405,106
Mar 27, 2025	12.66	13.20	12.37	13.00	13.00	2.52%	916,870
Mar 26, 2025	13.45	13.53	12.45	12.68	12.68	-5.65%	1,012,420
Mar 25, 2025	12.74	13.51	12.56	13.44	13.44	5.33%	1,389,245
Mar 24, 2025	12.14	13.04	12.14	12.76	12.76	6.60%	1,542,255
Mar 21, 2025	11.63	12.05	11.38	11.97	11.97	1.10%	1,673,401
Mar 20, 2025	11.46	12.27	11.46	11.84	11.84	0.34%	1,380,629
Mar 19, 2025	11.63	12.30	11.22	11.80	11.80	-0.59%	1,473,196
Mar 18, 2025	11.15	11.92	10.79	11.87	11.87	4.31%	2,203,432
Mar 17, 2025	11.06	11.51	10.85	11.38	11.38	3.08%	1,861,843
Mar 14, 2025	11.28	11.67	10.98	11.04	11.04	-1.43%	1,870,078
Mar 13, 2025	9.83	12.62	9.83	11.20	11.20	9.06%	3,602,820
Mar 12, 2025	10.60	10.88	9.99	10.27	10.27	1.08%	1,184,701
Mar 11, 2025	10.14	10.53	9.90	10.16	10.16	-0.20%	1,191,942
Mar 10, 2025	10.42	10.46	9.91	10.18	10.18	-5.39%	1,222,524
Mar 7, 2025	11.04	11.04	9.48	10.76	10.76	-3.67%	1,826,835
Mar 6, 2025	11.16	11.58	10.89	11.17	11.17	-2.87%	2,042,789
Mar 5, 2025	9.50	11.58	9.27	11.50	11.50	22.34%	2,683,847
Mar 4, 2025	9.62	9.84	9.05	9.40	9.40	-5.53%	1,911,592
Mar 3, 2025	10.59	10.93	9.77	9.95	9.95	-5.15%	825,934