5 DAY PERFORMANCE
+12.04%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+125.74%
6 MONTH PERFORMANCE
+106.54%
YEAR-TO-DATE PERFORMANCE
+276.40%
1 YEAR PERFORMANCE
+271.40%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $16.76 | $16.74 (-0.12%) | $17.60 | $16.52 | 1.41 M | $2.12 B |
| 12/26/2024 | $14.83 | $16.68 (12.47%) | $16.80 | $14.69 | 1.34 M | $2.11 B |
| 12/24/2024 | $15.04 | $14.92 (-0.8%) | $15.14 | $14.84 | 745,141 | $1.89 B |
| 12/23/2024 | $15.21 | $14.95 (-1.71%) | $15.38 | $14.77 | 1.13 M | $1.89 B |
| 12/20/2024 | $16.17 | $15.60 (-3.53%) | $16.83 | $15.05 | 3.33 M | $1.97 B |
| 12/19/2024 | $16.34 | $16.76 (2.57%) | $16.98 | $16.11 | 1.28 M | $2.12 B |
| 12/18/2024 | $17.49 | $16.47 (-5.83%) | $17.94 | $16.07 | 1.73 M | $2.08 B |
| 12/17/2024 | $17.93 | $17.55 (-2.12%) | $17.99 | $17.41 | 1.10 M | $2.22 B |
| 12/16/2024 | $17.09 | $18.00 (5.32%) | $18.54 | $16.79 | 2.31 M | $2.28 B |
| 12/13/2024 | $17.19 | $16.79 (-2.33%) | $17.41 | $16.34 | 794,800 | $2.12 B |
| 12/12/2024 | $17.08 | $17.19 (0.64%) | $17.75 | $17.05 | 903,184 | $2.17 B |
| 12/11/2024 | $17.29 | $17.32 (0.17%) | $17.51 | $16.71 | 1.07 M | $2.19 B |
| 12/10/2024 | $16.96 | $17.14 (1.06%) | $17.69 | $16.76 | 834,703 | $2.17 B |
| 12/09/2024 | $17.05 | $16.99 (-0.35%) | $17.61 | $16.26 | 1.06 M | $2.15 B |
| 12/06/2024 | $17.16 | $17.01 (-0.87%) | $17.27 | $16.67 | 685,043 | $2.15 B |
| 12/05/2024 | $17.05 | $17.04 (-0.06%) | $17.30 | $16.52 | 734,140 | $2.15 B |
| 12/04/2024 | $16.47 | $16.90 (2.61%) | $17.19 | $16.44 | 993,824 | $2.14 B |
| 12/03/2024 | $17.07 | $16.34 (-4.28%) | $17.15 | $16.17 | 952,247 | $2.07 B |
| 12/02/2024 | $17.65 | $17.25 (-2.27%) | $17.79 | $17.06 | 1.30 M | $2.18 B |
| 11/29/2024 | $16.95 | $17.39 (2.6%) | $18.10 | $16.91 | 1.01 M | $2.20 B |
| 11/27/2024 | $16.20 | $16.73 (3.27%) | $17.00 | $16.12 | 1.00 M | $2.12 B |
| 11/26/2024 | $16.14 | $16.06 (-0.5%) | $17.10 | $15.75 | 1.32 M | $2.03 B |
| 11/25/2024 | $15.87 | $16.14 (1.7%) | $16.19 | $15.35 | 1.38 M | $2.04 B |
| 11/22/2024 | $15.73 | $15.87 (0.89%) | $16.25 | $15.45 | 958,483 | $2.01 B |
| 11/21/2024 | $15.58 | $15.54 (-0.26%) | $15.77 | $15.12 | 975,359 | $1.96 B |
| 11/20/2024 | $16.30 | $15.35 (-5.83%) | $16.54 | $15.25 | 1.27 M | $1.94 B |
| 11/19/2024 | $14.97 | $16.21 (8.28%) | $16.23 | $14.86 | 1.59 M | $2.05 B |
| 11/18/2024 | $14.37 | $15.10 (5.08%) | $15.12 | $14.15 | 1.61 M | $1.91 B |
| 11/15/2024 | $14.30 | $14.22 (-0.56%) | $14.61 | $13.45 | 1.16 M | $1.80 B |
| 11/14/2024 | $14.90 | $14.15 (-5.03%) | $17.02 | $13.76 | 3.83 M | $1.79 B |
| 11/13/2024 | $14.82 | $13.56 (-8.5%) | $14.85 | $13.47 | 1.64 M | $1.71 B |
| 11/12/2024 | $14.90 | $14.89 (-0.07%) | $15.30 | $14.34 | 1.34 M | $1.88 B |
| 11/11/2024 | $14.81 | $15.05 (1.62%) | $15.25 | $14.44 | 1.22 M | $1.90 B |
| 11/08/2024 | $14.01 | $14.48 (3.35%) | $14.51 | $13.83 | 1.25 M | $1.67 B |
| 11/07/2024 | $13.64 | $13.97 (2.42%) | $14.00 | $13.49 | 949,916 | $1.61 B |
| 11/06/2024 | $13.69 | $13.51 (-1.31%) | $13.78 | $13.00 | 1.09 M | $1.56 B |
| 11/05/2024 | $12.93 | $12.86 (-0.54%) | $13.10 | $12.37 | 1.07 M | $1.48 B |
| 11/04/2024 | $11.83 | $12.87 (8.79%) | $13.06 | $11.67 | 2.16 M | $1.48 B |
| 11/01/2024 | $11.72 | $11.95 (1.96%) | $12.13 | $11.69 | 609,504 | $1.38 B |
| 10/31/2024 | $11.84 | $11.62 (-1.86%) | $11.90 | $11.30 | 987,748 | $1.34 B |
| 10/30/2024 | $11.72 | $11.81 (0.77%) | $11.97 | $11.23 | 851,075 | $1.36 B |
| 10/29/2024 | $11.41 | $11.82 (3.59%) | $11.89 | $11.23 | 914,581 | $1.36 B |
| 10/28/2024 | $10.62 | $11.45 (7.82%) | $11.81 | $10.62 | 1.37 M | $1.32 B |
| 10/25/2024 | $9.94 | $10.47 (5.33%) | $10.55 | $9.88 | 659,300 | $1.21 B |
| 10/24/2024 | $10.29 | $9.87 (-4.08%) | $10.49 | $9.71 | 869,324 | $1.14 B |
| 10/23/2024 | $9.98 | $10.18 (2%) | $10.22 | $9.86 | 1.04 M | $1.17 B |
| 10/22/2024 | $9.42 | $10.06 (6.79%) | $10.11 | $9.32 | 1.28 M | $1.16 B |
| 10/21/2024 | $8.77 | $9.43 (7.53%) | $9.44 | $8.73 | 1.21 M | $1.09 B |
| 10/18/2024 | $8.33 | $8.75 (5.04%) | $8.80 | $8.26 | 1.05 M | $1.01 B |
| 10/17/2024 | $8.05 | $8.25 (2.48%) | $8.40 | $7.93 | 590,644 | $950.48 M |
| 10/16/2024 | $8.05 | $8.00 (-0.62%) | $8.12 | $7.90 | 588,215 | $921.68 M |
| 10/15/2024 | $7.80 | $7.99 (2.44%) | $7.99 | $7.76 | 458,300 | $920.53 M |
| 10/14/2024 | $7.91 | $7.80 (-1.39%) | $7.96 | $7.79 | 280,900 | $898.64 M |
| 10/11/2024 | $7.70 | $7.91 (2.73%) | $7.97 | $7.69 | 461,955 | $911.31 M |
| 10/10/2024 | $7.58 | $7.70 (1.58%) | $7.75 | $7.49 | 347,133 | $887.12 M |
| 10/09/2024 | $7.86 | $7.69 (-2.16%) | $8.03 | $7.69 | 418,947 | $885.96 M |
| 10/08/2024 | $7.70 | $7.85 (1.95%) | $7.91 | $7.63 | 268,300 | $904.40 M |
| 10/07/2024 | $7.77 | $7.72 (-0.64%) | $7.86 | $7.56 | 375,406 | $889.42 M |
| 10/04/2024 | $7.76 | $7.78 (0.26%) | $7.93 | $7.62 | 428,967 | $896.33 M |
| 10/03/2024 | $7.52 | $7.63 (1.46%) | $7.76 | $7.45 | 504,800 | $879.05 M |
| 10/02/2024 | $7.47 | $7.58 (1.47%) | $7.76 | $7.41 | 529,833 | $873.29 M |
| 10/01/2024 | $7.44 | $7.49 (0.67%) | $7.56 | $7.20 | 538,242 | $862.92 M |
| 09/30/2024 | $7.35 | $7.49 (1.9%) | $7.58 | $7.34 | 373,120 | $862.92 M |