5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+18.02%
6 MONTH PERFORMANCE
-28.81%
YEAR-TO-DATE PERFORMANCE
-20.44%
1 YEAR PERFORMANCE
+61.41%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.32 | $12.38 (0.45%) | $12.46 | $12.22 | 81.67 K | |
| 05/29/2025 | $12.90 | $12.39 (-3.95%) | $13.05 | $12.36 | 652.74 K | $1.62 B |
| 05/28/2025 | $13.25 | $12.76 (-3.7%) | $13.40 | $12.75 | 756.03 K | $1.67 B |
| 05/27/2025 | $12.75 | $13.21 (3.61%) | $13.30 | $12.50 | 897.70 K | $1.73 B |
| 05/23/2025 | $12.56 | $12.44 (-0.96%) | $12.92 | $12.39 | 929.80 K | $1.63 B |
| 05/22/2025 | $12.70 | $12.87 (1.34%) | $13.26 | $12.43 | 1.16 M | $1.69 B |
| 05/21/2025 | $13.23 | $12.68 (-4.16%) | $13.56 | $12.34 | 1.17 M | $1.66 B |
| 05/20/2025 | $13.44 | $13.32 (-0.89%) | $13.80 | $13.25 | 930.20 K | $1.75 B |
| 05/19/2025 | $13.94 | $13.44 (-3.59%) | $14.08 | $13.33 | 847.54 K | $1.76 B |
| 05/16/2025 | $13.54 | $13.94 (2.95%) | $14.01 | $13.45 | 1.12 M | $1.83 B |
| 05/15/2025 | $13.18 | $13.59 (3.11%) | $14.29 | $13.03 | 1.27 M | $1.78 B |
| 05/14/2025 | $12.93 | $13.29 (2.78%) | $13.45 | $12.72 | 1.21 M | $1.74 B |
| 05/13/2025 | $12.65 | $12.95 (2.37%) | $13.04 | $12.23 | 959.90 K | $1.70 B |
| 05/12/2025 | $13.61 | $12.74 (-6.39%) | $14.08 | $12.39 | 1.94 M | $1.67 B |
| 05/09/2025 | $13.10 | $13.12 (0.15%) | $14.38 | $12.58 | 1.85 M | $1.72 B |
| 05/08/2025 | $14.00 | $13.93 (-0.5%) | $14.18 | $13.47 | 1.19 M | $1.83 B |
| 05/07/2025 | $13.22 | $13.80 (4.39%) | $14.00 | $13.22 | 1.59 M | $1.81 B |
| 05/06/2025 | $12.75 | $13.22 (3.69%) | $13.30 | $12.62 | 787.07 K | $1.73 B |
| 05/05/2025 | $13.03 | $13.01 (-0.15%) | $13.05 | $12.44 | 795.81 K | $1.71 B |
| 05/02/2025 | $13.00 | $13.20 (1.54%) | $13.60 | $12.91 | 946.70 K | $1.73 B |
| 05/01/2025 | $12.63 | $12.76 (1.03%) | $13.10 | $12.53 | 936.65 K | $1.67 B |
| 04/30/2025 | $12.33 | $12.42 (0.73%) | $12.57 | $11.87 | 821.20 K | $1.63 B |
| 04/29/2025 | $12.24 | $12.68 (3.59%) | $13.04 | $12.07 | 1.19 M | $1.66 B |
| 04/28/2025 | $11.82 | $12.25 (3.64%) | $12.34 | $11.81 | 684.53 K | $1.61 B |
| 04/25/2025 | $11.78 | $11.75 (-0.25%) | $11.98 | $11.43 | 1.13 M | $1.54 B |
| 04/24/2025 | $11.17 | $11.83 (5.91%) | $12.13 | $11.13 | 949.80 K | $1.55 B |
| 04/23/2025 | $11.32 | $11.08 (-2.12%) | $11.66 | $11.04 | 807.50 K | $1.45 B |
| 04/22/2025 | $11.12 | $10.96 (-1.44%) | $11.40 | $10.90 | 674.84 K | $1.44 B |
| 04/21/2025 | $11.62 | $11.10 (-4.48%) | $11.79 | $10.90 | 745.00 K | $1.46 B |
| 04/17/2025 | $12.00 | $11.82 (-1.5%) | $12.15 | $11.52 | 764.50 K | $1.55 B |
| 04/16/2025 | $11.89 | $11.94 (0.42%) | $12.11 | $11.65 | 832.50 K | $1.57 B |
| 04/15/2025 | $12.42 | $12.06 (-2.9%) | $12.62 | $11.75 | 873.70 K | $1.58 B |
| 04/14/2025 | $12.50 | $12.34 (-1.28%) | $12.78 | $12.05 | 841.91 K | $1.62 B |
| 04/11/2025 | $11.86 | $12.10 (2.02%) | $12.23 | $11.23 | 784.34 K | $1.59 B |
| 04/10/2025 | $12.01 | $11.92 (-0.75%) | $12.26 | $11.37 | 1.31 M | $1.56 B |
| 04/09/2025 | $11.02 | $12.22 (10.89%) | $12.27 | $10.66 | 2.38 M | $1.60 B |
| 04/08/2025 | $12.81 | $11.08 (-13.51%) | $12.81 | $10.64 | 1.92 M | $1.45 B |
| 04/07/2025 | $11.59 | $12.29 (6.04%) | $13.43 | $11.07 | 2.10 M | $1.61 B |
| 04/04/2025 | $11.85 | $11.89 (0.34%) | $12.24 | $11.13 | 1.48 M | $1.56 B |
| 04/03/2025 | $12.01 | $12.51 (4.16%) | $12.62 | $11.83 | 1.33 M | $1.64 B |
| 04/02/2025 | $12.05 | $12.82 (6.39%) | $13.03 | $12.01 | 962.15 K | $1.68 B |
| 04/01/2025 | $11.91 | $12.28 (3.11%) | $12.57 | $11.70 | 1.12 M | $1.61 B |
| 03/31/2025 | $12.52 | $12.17 (-2.8%) | $13.07 | $12.15 | 1.65 M | $1.60 B |
| 03/28/2025 | $12.88 | $12.91 (0.23%) | $13.17 | $12.68 | 1.41 M | $1.69 B |
| 03/27/2025 | $12.66 | $13.00 (2.69%) | $13.20 | $12.37 | 916.90 K | $1.70 B |
| 03/26/2025 | $13.45 | $12.68 (-5.72%) | $13.53 | $12.45 | 1.01 M | $1.66 B |
| 03/25/2025 | $12.74 | $13.44 (5.49%) | $13.51 | $12.56 | 1.39 M | $1.76 B |
| 03/24/2025 | $12.14 | $12.76 (5.11%) | $13.04 | $12.14 | 1.54 M | $1.67 B |
| 03/21/2025 | $11.63 | $11.97 (2.92%) | $12.05 | $11.38 | 1.67 M | $1.57 B |
| 03/20/2025 | $11.46 | $11.84 (3.32%) | $12.27 | $11.46 | 1.38 M | $1.55 B |
| 03/19/2025 | $11.63 | $11.80 (1.46%) | $12.30 | $11.22 | 1.47 M | $1.55 B |
| 03/18/2025 | $11.15 | $11.87 (6.46%) | $11.92 | $10.79 | 2.20 M | $1.56 B |
| 03/17/2025 | $11.06 | $11.38 (2.89%) | $11.51 | $10.85 | 1.86 M | $1.49 B |
| 03/14/2025 | $11.28 | $11.04 (-2.13%) | $11.67 | $10.98 | 1.87 M | $1.45 B |
| 03/13/2025 | $9.83 | $11.20 (13.94%) | $12.62 | $9.83 | 3.60 M | $1.47 B |
| 03/12/2025 | $10.60 | $10.27 (-3.11%) | $10.88 | $9.99 | 1.18 M | $1.35 B |
| 03/11/2025 | $10.14 | $10.16 (0.2%) | $10.53 | $9.90 | 1.19 M | $1.33 B |
| 03/10/2025 | $10.42 | $10.18 (-2.3%) | $10.46 | $9.91 | 1.22 M | $1.33 B |
| 03/07/2025 | $11.04 | $10.76 (-2.54%) | $11.04 | $9.48 | 1.83 M | $1.41 B |
| 03/06/2025 | $11.16 | $11.17 (0.09%) | $11.58 | $10.89 | 2.04 M | $1.46 B |
| 03/05/2025 | $9.50 | $11.50 (21.05%) | $11.58 | $9.27 | 2.68 M | $1.51 B |
| 03/04/2025 | $9.62 | $9.40 (-2.29%) | $9.84 | $9.05 | 1.91 M | $1.23 B |
| 03/03/2025 | $10.59 | $9.95 (-6.04%) | $10.93 | $9.77 | 825.93 K | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
