5 DAY PERFORMANCE
-11.71%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
-10.72%
YEAR-TO-DATE PERFORMANCE
-13.94%
1 YEAR PERFORMANCE
+11.09%
NextNav Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.03 | $14.32 (2.07%) | $14.86 | $13.90 | 1.20 M | $1.91 B |
| 01/08/2026 | $14.65 | $14.17 (-3.28%) | $15.49 | $14.06 | 1.67 M | $1.89 B |
| 01/07/2026 | $15.30 | $14.74 (-3.66%) | $15.93 | $14.30 | 1.99 M | $1.97 B |
| 01/06/2026 | $15.67 | $15.25 (-2.68%) | $15.98 | $14.75 | 1.34 M | $2.03 B |
| 01/05/2026 | $16.26 | $15.63 (-3.87%) | $16.53 | $15.36 | 923.00 K | $2.08 B |
| 01/02/2026 | $16.66 | $16.22 (-2.64%) | $16.71 | $15.86 | 942.10 K | $2.16 B |
| 12/31/2025 | $16.61 | $16.64 (0.18%) | $17.00 | $16.40 | 887.80 K | $2.22 B |
| 12/30/2025 | $16.84 | $16.64 (-1.19%) | $16.97 | $16.59 | 502.80 K | $2.22 B |
| 12/29/2025 | $16.78 | $16.84 (0.36%) | $17.07 | $16.62 | 578.16 K | $2.25 B |
| 12/26/2025 | $17.06 | $17.07 (0.06%) | $17.07 | $16.41 | 521.81 K | $2.28 B |
| 12/24/2025 | $17.07 | $17.04 (-0.18%) | $17.18 | $16.85 | 350.20 K | $2.27 B |
| 12/23/2025 | $17.12 | $17.19 (0.41%) | $17.35 | $16.93 | 583.11 K | $2.29 B |
| 12/22/2025 | $16.89 | $17.26 (2.19%) | $17.41 | $16.72 | 1.12 M | $2.30 B |
| 12/19/2025 | $16.91 | $16.79 (-0.71%) | $17.27 | $16.70 | 2.63 M | $2.24 B |
| 12/18/2025 | $16.95 | $16.90 (-0.29%) | $17.29 | $16.55 | 917.93 K | $2.25 B |
| 12/17/2025 | $16.90 | $16.63 (-1.6%) | $17.09 | $16.48 | 890.74 K | $2.22 B |
| 12/16/2025 | $15.89 | $16.85 (6.04%) | $16.87 | $15.86 | 1.18 M | $2.25 B |
| 12/15/2025 | $16.48 | $16.11 (-2.25%) | $16.86 | $16.06 | 1.01 M | $2.15 B |
| 12/12/2025 | $16.66 | $16.41 (-1.5%) | $16.93 | $16.36 | 913.01 K | $2.19 B |
| 12/11/2025 | $16.69 | $16.70 (0.06%) | $17.20 | $16.59 | 1.30 M | $2.23 B |
| 12/10/2025 | $16.35 | $16.76 (2.51%) | $16.95 | $16.03 | 1.02 M | $2.23 B |
| 12/09/2025 | $16.08 | $16.36 (1.74%) | $16.54 | $15.95 | 840.13 K | $2.18 B |
| 12/08/2025 | $16.00 | $16.11 (0.69%) | $16.21 | $15.64 | 1.50 M | $2.15 B |
| 12/05/2025 | $15.58 | $15.89 (1.99%) | $15.99 | $15.18 | 1.30 M | $2.12 B |
| 12/04/2025 | $14.59 | $15.49 (6.17%) | $15.61 | $14.54 | 1.27 M | $2.07 B |
| 12/03/2025 | $13.60 | $14.54 (6.91%) | $14.64 | $13.41 | 1.29 M | $1.94 B |
| 12/02/2025 | $14.16 | $13.69 (-3.32%) | $14.23 | $13.52 | 1.23 M | $1.83 B |
| 12/01/2025 | $13.96 | $14.05 (0.64%) | $14.22 | $13.68 | 988.20 K | $1.87 B |
| 11/28/2025 | $14.09 | $14.21 (0.85%) | $14.65 | $13.95 | 830.21 K | $1.89 B |
| 11/26/2025 | $13.71 | $13.97 (1.9%) | $14.00 | $13.59 | 878.20 K | $1.86 B |
| 11/25/2025 | $13.17 | $13.84 (5.09%) | $13.96 | $13.04 | 1.35 M | $1.85 B |
| 11/24/2025 | $12.01 | $12.96 (7.91%) | $13.06 | $11.97 | 1.75 M | $1.73 B |
| 11/21/2025 | $11.27 | $11.96 (6.12%) | $12.26 | $10.87 | 1.85 M | $1.59 B |
| 11/20/2025 | $12.80 | $11.37 (-11.17%) | $12.95 | $11.36 | 1.40 M | $1.52 B |
| 11/19/2025 | $12.70 | $12.51 (-1.5%) | $13.05 | $12.36 | 709.71 K | $1.67 B |
| 11/18/2025 | $12.49 | $12.72 (1.84%) | $13.07 | $12.43 | 924.72 K | $1.70 B |
| 11/17/2025 | $12.60 | $12.61 (0.08%) | $12.80 | $12.41 | 964.30 K | $1.68 B |
| 11/14/2025 | $11.96 | $12.67 (5.94%) | $12.82 | $11.71 | 1.06 M | $1.69 B |
| 11/13/2025 | $12.43 | $12.25 (-1.45%) | $12.57 | $11.98 | 1.84 M | $1.63 B |
| 11/12/2025 | $12.54 | $12.59 (0.4%) | $12.79 | $12.15 | 1.27 M | $1.68 B |
| 11/11/2025 | $12.26 | $12.52 (2.12%) | $12.60 | $12.26 | 870.80 K | $1.67 B |
| 11/10/2025 | $12.83 | $12.64 (-1.48%) | $13.08 | $12.32 | 1.70 M | $1.69 B |
| 11/07/2025 | $11.60 | $12.50 (7.76%) | $12.56 | $11.47 | 1.37 M | $1.67 B |
| 11/06/2025 | $12.26 | $11.84 (-3.43%) | $12.67 | $11.34 | 1.63 M | $1.58 B |
| 11/05/2025 | $12.03 | $12.61 (4.82%) | $12.72 | $11.90 | 1.55 M | $1.68 B |
| 11/04/2025 | $12.60 | $11.98 (-4.92%) | $12.66 | $11.89 | 1.61 M | $1.60 B |
| 11/03/2025 | $13.41 | $12.80 (-4.55%) | $13.56 | $12.71 | 1.03 M | $1.71 B |
| 10/31/2025 | $12.68 | $13.35 (5.28%) | $13.43 | $12.65 | 1.24 M | $1.77 B |
| 10/30/2025 | $13.25 | $12.67 (-4.38%) | $13.37 | $12.66 | 1.28 M | $1.68 B |
| 10/29/2025 | $12.75 | $13.40 (5.1%) | $13.72 | $12.44 | 2.14 M | $1.77 B |
| 10/28/2025 | $12.93 | $12.80 (-1.01%) | $13.03 | $12.63 | 848.40 K | $1.69 B |
| 10/27/2025 | $13.44 | $12.92 (-3.87%) | $13.50 | $12.60 | 1.27 M | $1.71 B |
| 10/24/2025 | $12.87 | $13.31 (3.42%) | $13.42 | $12.70 | 986.20 K | $1.76 B |
| 10/23/2025 | $12.87 | $12.71 (-1.24%) | $13.02 | $12.69 | 904.43 K | $1.68 B |
| 10/22/2025 | $13.17 | $12.86 (-2.35%) | $13.30 | $12.72 | 1.17 M | $1.70 B |
| 10/21/2025 | $12.95 | $13.17 (1.7%) | $13.21 | $12.65 | 1.22 M | $1.74 B |
| 10/20/2025 | $12.70 | $12.81 (0.87%) | $12.89 | $12.47 | 1.37 M | $1.69 B |
| 10/17/2025 | $12.85 | $12.50 (-2.72%) | $13.11 | $12.25 | 2.79 M | $1.65 B |
| 10/16/2025 | $13.56 | $13.06 (-3.69%) | $13.90 | $13.00 | 1.55 M | $1.73 B |
| 10/15/2025 | $13.55 | $13.46 (-0.66%) | $13.98 | $13.30 | 1.13 M | $1.78 B |
| 10/14/2025 | $13.47 | $13.43 (-0.3%) | $13.62 | $12.86 | 1.44 M | $1.78 B |
| 10/13/2025 | $14.02 | $13.44 (-4.14%) | $14.18 | $13.43 | 1.22 M | $1.78 B |
| 10/10/2025 | $14.55 | $13.91 (-4.4%) | $14.96 | $13.88 | 1.07 M | $1.84 B |
| 10/09/2025 | $14.20 | $14.48 (1.97%) | $14.49 | $13.80 | 1.20 M | $1.92 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.
