5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
+30.54%
6 MONTH PERFORMANCE
+15.98%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+33.31%
NextNav Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.01 | $16.33 (2%) | $16.91 | $15.94 | 651.32 K | $2.18 B |
| 02/17/2026 | $15.98 | $15.99 (0.06%) | $16.30 | $15.70 | 661.64 K | $2.13 B |
| 02/13/2026 | $16.41 | $16.09 (-1.95%) | $16.61 | $16.00 | 755.10 K | $2.15 B |
| 02/12/2026 | $16.74 | $16.13 (-3.64%) | $16.75 | $15.76 | 739.70 K | $2.15 B |
| 02/11/2026 | $16.66 | $16.55 (-0.66%) | $16.66 | $15.56 | 1.12 M | $2.21 B |
| 02/10/2026 | $16.69 | $16.48 (-1.26%) | $16.79 | $16.17 | 831.30 K | $2.20 B |
| 02/09/2026 | $15.23 | $16.50 (8.34%) | $16.59 | $14.75 | 1.18 M | $2.20 B |
| 02/06/2026 | $13.89 | $15.01 (8.06%) | $15.04 | $13.81 | 1.37 M | $2.00 B |
| 02/05/2026 | $14.12 | $13.59 (-3.75%) | $14.14 | $13.11 | 1.50 M | $1.81 B |
| 02/04/2026 | $14.28 | $14.16 (-0.84%) | $14.82 | $13.96 | 1.29 M | $1.89 B |
| 02/03/2026 | $14.80 | $14.34 (-3.11%) | $14.92 | $13.97 | 1.02 M | $1.91 B |
| 02/02/2026 | $14.36 | $14.80 (3.06%) | $15.07 | $14.24 | 1.18 M | $1.97 B |
| 01/30/2026 | $14.61 | $14.36 (-1.71%) | $15.24 | $14.35 | 1.25 M | $1.91 B |
| 01/29/2026 | $14.89 | $14.63 (-1.75%) | $15.23 | $14.29 | 1.09 M | $1.95 B |
| 01/28/2026 | $14.33 | $14.98 (4.54%) | $15.42 | $14.13 | 1.69 M | $2.00 B |
| 01/27/2026 | $17.66 | $14.33 (-18.86%) | $17.66 | $14.16 | 4.50 M | $1.91 B |
| 01/26/2026 | $17.14 | $17.60 (2.68%) | $17.85 | $16.94 | 1.32 M | $2.35 B |
| 01/23/2026 | $17.09 | $17.08 (-0.06%) | $17.59 | $16.81 | 1.27 M | $2.28 B |
| 01/22/2026 | $15.38 | $17.01 (10.6%) | $17.38 | $15.35 | 2.57 M | $2.27 B |
| 01/21/2026 | $15.63 | $15.26 (-2.37%) | $15.63 | $14.59 | 1.07 M | $2.03 B |
| 01/20/2026 | $15.25 | $15.55 (1.97%) | $15.94 | $14.81 | 1.18 M | $2.07 B |
| 01/16/2026 | $15.00 | $15.70 (4.67%) | $15.73 | $14.80 | 2.03 M | $2.09 B |
| 01/15/2026 | $14.56 | $14.93 (2.54%) | $15.08 | $14.11 | 1.03 M | $1.99 B |
| 01/14/2026 | $14.09 | $14.56 (3.34%) | $14.70 | $13.93 | 1.05 M | $1.94 B |
| 01/13/2026 | $14.37 | $14.16 (-1.46%) | $14.49 | $14.05 | 826.14 K | $1.89 B |
| 01/12/2026 | $14.19 | $14.32 (0.92%) | $14.56 | $14.09 | 825.43 K | $1.91 B |
| 01/09/2026 | $14.03 | $14.32 (2.07%) | $14.86 | $13.90 | 1.23 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 |
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.
