5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
-9.05%
6 MONTH PERFORMANCE
+35.03%
YEAR-TO-DATE PERFORMANCE
-24.07%
1 YEAR PERFORMANCE
+46.23%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $12.00 | $11.82 (-1.5%) | $12.15 | $11.52 | 748,980 | $1.44 B |
| 04/16/2025 | $11.89 | $11.94 (0.42%) | $12.11 | $11.65 | 832,500 | $1.45 B |
| 04/15/2025 | $12.42 | $12.06 (-2.9%) | $12.62 | $11.75 | 873,700 | $1.47 B |
| 04/14/2025 | $12.50 | $12.34 (-1.28%) | $12.78 | $12.05 | 841,907 | $1.50 B |
| 04/11/2025 | $11.86 | $12.10 (2.02%) | $12.23 | $11.23 | 784,344 | $1.47 B |
| 04/10/2025 | $12.01 | $11.92 (-0.75%) | $12.26 | $11.37 | 1.31 M | $1.45 B |
| 04/09/2025 | $11.02 | $12.22 (10.89%) | $12.27 | $10.66 | 2.38 M | $1.48 B |
| 04/08/2025 | $12.81 | $11.08 (-13.51%) | $12.81 | $10.64 | 1.92 M | $1.35 B |
| 04/07/2025 | $11.59 | $12.29 (6.04%) | $13.43 | $11.07 | 2.10 M | $1.49 B |
| 04/04/2025 | $11.85 | $11.89 (0.34%) | $12.24 | $11.13 | 1.48 M | $1.44 B |
| 04/03/2025 | $12.01 | $12.51 (4.16%) | $12.62 | $11.83 | 1.33 M | $1.52 B |
| 04/02/2025 | $12.05 | $12.82 (6.39%) | $13.03 | $12.01 | 962,150 | $1.56 B |
| 04/01/2025 | $11.91 | $12.28 (3.11%) | $12.57 | $11.70 | 1.12 M | $1.49 B |
| 03/31/2025 | $12.52 | $12.17 (-2.8%) | $13.07 | $12.15 | 1.65 M | $1.48 B |
| 03/28/2025 | $12.88 | $12.91 (0.23%) | $13.17 | $12.68 | 1.41 M | $1.57 B |
| 03/27/2025 | $12.66 | $13.00 (2.69%) | $13.20 | $12.37 | 916,900 | $1.58 B |
| 03/26/2025 | $13.45 | $12.68 (-5.72%) | $13.53 | $12.45 | 1.01 M | $1.54 B |
| 03/25/2025 | $12.74 | $13.44 (5.49%) | $13.51 | $12.56 | 1.39 M | $1.63 B |
| 03/24/2025 | $12.14 | $12.76 (5.11%) | $13.04 | $12.14 | 1.54 M | $1.55 B |
| 03/21/2025 | $11.63 | $11.97 (2.92%) | $12.05 | $11.38 | 1.67 M | $1.45 B |
| 03/20/2025 | $11.46 | $11.84 (3.32%) | $12.27 | $11.46 | 1.38 M | $1.44 B |
| 03/19/2025 | $11.63 | $11.80 (1.46%) | $12.30 | $11.22 | 1.47 M | $1.43 B |
| 03/18/2025 | $11.15 | $11.87 (6.46%) | $11.92 | $10.79 | 2.20 M | $1.44 B |
| 03/17/2025 | $11.06 | $11.38 (2.89%) | $11.51 | $10.85 | 1.86 M | $1.38 B |
| 03/14/2025 | $11.28 | $11.04 (-2.13%) | $11.67 | $10.98 | 1.87 M | $1.34 B |
| 03/13/2025 | $9.83 | $11.20 (13.94%) | $12.62 | $9.83 | 3.60 M | $1.36 B |
| 03/12/2025 | $10.60 | $10.27 (-3.11%) | $10.88 | $9.99 | 1.18 M | $1.30 B |
| 03/11/2025 | $10.14 | $10.16 (0.2%) | $10.53 | $9.90 | 1.19 M | $1.28 B |
| 03/10/2025 | $10.42 | $10.18 (-2.3%) | $10.46 | $9.91 | 1.22 M | $1.29 B |
| 03/07/2025 | $11.04 | $10.76 (-2.54%) | $11.04 | $9.48 | 1.83 M | $1.36 B |
| 03/06/2025 | $11.16 | $11.17 (0.09%) | $11.58 | $10.89 | 2.04 M | $1.41 B |
| 03/05/2025 | $9.50 | $11.50 (21.05%) | $11.58 | $9.27 | 2.68 M | $1.45 B |
| 03/04/2025 | $9.62 | $9.40 (-2.29%) | $9.84 | $9.05 | 1.91 M | $1.19 B |
| 03/03/2025 | $10.59 | $9.95 (-6.04%) | $10.93 | $9.77 | 825,934 | $1.26 B |
| 02/28/2025 | $10.28 | $10.49 (2.04%) | $10.54 | $9.98 | 1.21 M | $1.33 B |
| 02/27/2025 | $10.52 | $10.16 (-3.42%) | $10.58 | $9.72 | 2.05 M | $1.28 B |
| 02/26/2025 | $10.69 | $10.41 (-2.62%) | $10.98 | $10.34 | 778,119 | $1.32 B |
| 02/25/2025 | $11.15 | $10.67 (-4.3%) | $11.31 | $10.61 | 1.05 M | $1.35 B |
| 02/24/2025 | $11.81 | $11.24 (-4.83%) | $11.84 | $11.16 | 750,635 | $1.42 B |
| 02/21/2025 | $12.50 | $11.80 (-5.6%) | $12.73 | $11.74 | 887,708 | $1.49 B |
| 02/20/2025 | $12.14 | $12.45 (2.55%) | $12.70 | $11.75 | 1.24 M | $1.57 B |
| 02/19/2025 | $12.27 | $12.25 (-0.16%) | $12.53 | $12.03 | 629,256 | $1.55 B |
| 02/18/2025 | $12.82 | $12.35 (-3.67%) | $13.12 | $12.33 | 862,300 | $1.56 B |
| 02/14/2025 | $12.30 | $12.72 (3.41%) | $12.77 | $12.16 | 867,671 | $1.61 B |
| 02/13/2025 | $11.70 | $12.23 (4.53%) | $12.42 | $11.60 | 669,849 | $1.55 B |
| 02/12/2025 | $11.65 | $11.56 (-0.77%) | $11.91 | $11.44 | 820,248 | $1.46 B |
| 02/11/2025 | $11.90 | $11.88 (-0.17%) | $12.04 | $11.63 | 711,200 | $1.50 B |
| 02/10/2025 | $12.25 | $12.00 (-2.04%) | $12.45 | $11.95 | 701,619 | $1.52 B |
| 02/07/2025 | $12.31 | $12.10 (-1.71%) | $12.58 | $12.06 | 712,300 | $1.53 B |
| 02/06/2025 | $12.35 | $12.27 (-0.65%) | $12.56 | $12.12 | 865,600 | $1.55 B |
| 02/05/2025 | $11.79 | $12.25 (3.9%) | $12.44 | $11.72 | 775,431 | $1.55 B |
| 02/04/2025 | $11.93 | $11.69 (-2.01%) | $12.05 | $11.35 | 1.13 M | $1.48 B |
| 02/03/2025 | $12.11 | $11.96 (-1.24%) | $12.15 | $11.47 | 961,820 | $1.51 B |
| 01/31/2025 | $11.76 | $12.43 (5.7%) | $12.97 | $11.73 | 1.35 M | $1.57 B |
| 01/30/2025 | $11.81 | $11.73 (-0.68%) | $12.02 | $11.38 | 1.29 M | $1.48 B |
| 01/29/2025 | $12.16 | $11.86 (-2.47%) | $12.31 | $11.62 | 1.17 M | $1.50 B |
| 01/28/2025 | $11.71 | $12.27 (4.78%) | $12.30 | $11.57 | 865,524 | $1.55 B |
| 01/27/2025 | $11.90 | $11.76 (-1.18%) | $12.43 | $11.53 | 1.22 M | $1.49 B |
| 01/24/2025 | $12.61 | $12.23 (-3.01%) | $12.75 | $12.22 | 992,900 | $1.55 B |
| 01/23/2025 | $12.96 | $12.53 (-3.32%) | $13.03 | $12.39 | 1.19 M | $1.58 B |
| 01/22/2025 | $14.05 | $13.13 (-6.55%) | $14.35 | $13.04 | 1.13 M | $1.66 B |
| 01/21/2025 | $13.19 | $13.93 (5.61%) | $14.05 | $12.84 | 1.18 M | $1.76 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.
