-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
+27.19% -
3 MONTH PERFORMANCE
-6.45% -
6 MONTH PERFORMANCE
+11.54% -
YEAR-TO-DATE PERFORMANCE
+302.78% -
1 YEAR PERFORMANCE
+135.77%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.15 | $2.90 (-7.94%) | $3.15 | $2.85 | 13,495 | $896.33 M |
| 10/03/2024 | $2.95 | $2.79 (-5.42%) | $3.00 | $2.78 | 16,502 | $879.05 M |
| 10/02/2024 | $3.15 | $2.92 (-7.3%) | $3.23 | $2.85 | 20,045 | $873.29 M |
| 10/01/2024 | $2.83 | $2.95 (4.24%) | $3.01 | $2.80 | 33,390 | $862.92 M |
| 09/30/2024 | $3.05 | $2.90 (-4.92%) | $3.17 | $2.80 | 27,944 | $862.92 M |
| 09/27/2024 | $3.02 | $2.92 (-3.31%) | $3.02 | $2.87 | 717 | $854.86 M |
| 09/26/2024 | $3.03 | $2.94 (-2.97%) | $3.03 | $2.67 | 10,159 | $851.40 M |
| 09/25/2024 | $3.00 | $2.75 (-8.33%) | $3.00 | $2.60 | 4,038 | $823.75 M |
| 09/24/2024 | $2.50 | $2.69 (7.6%) | $2.81 | $2.46 | 14,716 | $827.21 M |
| 09/23/2024 | $2.75 | $2.62 (-4.73%) | $2.75 | $2.50 | 41,344 | $805.32 M |
| 09/19/2024 | $2.76 | $2.90 (5.07%) | $2.90 | $2.75 | 29,406 | $899.79 M |
| 09/18/2024 | $2.59 | $2.70 (4.25%) | $2.90 | $2.55 | 119,755 | $869.84 M |
| 09/17/2024 | $2.57 | $2.65 (3.11%) | $2.78 | $2.55 | 117,537 | $875.60 M |
| 09/16/2024 | $2.50 | $2.57 (2.8%) | $2.60 | $2.47 | 201,759 | $891.73 M |
| 09/13/2024 | $2.49 | $2.50 (0.4%) | $2.55 | $2.40 | 507,837 | $905.55 M |
| 09/12/2024 | $2.49 | $2.50 (0.4%) | $2.50 | $2.43 | 25,876 | $859.47 M |
| 09/11/2024 | $2.40 | $2.43 (1.25%) | $2.43 | $2.10 | 67,793 | $875.60 M |
| 09/10/2024 | $2.22 | $2.19 (-1.35%) | $2.30 | $2.16 | 1,968 | $830.66 M |
| 09/09/2024 | $2.43 | $2.25 (-7.41%) | $2.43 | $2.25 | 5,948 | $811.08 M |
| 09/06/2024 | $2.41 | $2.28 (-5.39%) | $2.60 | $2.25 | 20,594 | $808.77 M |
| 09/05/2024 | $2.40 | $2.50 (4.17%) | $2.51 | $2.36 | 13,437 | $872.14 M |
| 09/04/2024 | $2.40 | $2.39 (-0.42%) | $2.59 | $2.30 | 7,450 | $829.51 M |
| 09/03/2024 | $2.47 | $2.35 (-4.86%) | $2.47 | $2.35 | 11,891 | $816.84 M |
| 08/30/2024 | $2.51 | $2.52 (0.4%) | $2.55 | $2.42 | 11,615 | $883.66 M |
| 08/29/2024 | $2.31 | $2.48 (7.36%) | $2.52 | $2.31 | 10,704 | $866.38 M |
| 08/28/2024 | $2.20 | $2.41 (9.55%) | $2.52 | $2.19 | 28,385 | $828.36 M |
| 08/27/2024 | $2.78 | $2.11 (-24.1%) | $2.78 | $1.98 | 41,488 | $803.01 M |
| 08/26/2024 | $2.19 | $2.15 (-1.83%) | $2.97 | $2.07 | 23,913 | $798.41 M |
| 08/23/2024 | $2.10 | $2.02 (-3.81%) | $2.15 | $2.02 | 178,398 | $801.86 M |
| 08/22/2024 | $2.30 | $2.13 (-7.39%) | $2.30 | $2.10 | 77,667 | $753.47 M |
| 08/21/2024 | $3.03 | $2.30 (-24.09%) | $3.03 | $2.27 | 210,483 | $817.99 M |
| 08/20/2024 | $2.50 | $2.33 (-6.8%) | $2.50 | $2.30 | 25,473 | $809.93 M |
| 08/19/2024 | $2.72 | $2.50 (-8.09%) | $2.72 | $2.50 | 53,841 | $820.30 M |
| 08/16/2024 | $2.93 | $2.90 (-1.02%) | $3.00 | $2.72 | 26,810 | $843.34 M |
| 08/15/2024 | $3.11 | $2.98 (-4.18%) | $3.11 | $2.90 | 43,111 | $892.88 M |
| 08/14/2024 | $2.76 | $3.03 (9.78%) | $3.03 | $2.75 | 19,196 | $870.99 M |
| 08/13/2024 | $2.85 | $2.84 (-0.35%) | $3.05 | $2.84 | 7,889 | $860.62 M |
| 08/12/2024 | $2.82 | $2.84 (0.71%) | $2.97 | $2.75 | 5,605 | $836.42 M |
| 08/09/2024 | $2.93 | $2.76 (-5.8%) | $2.93 | $2.75 | 3,072 | $841.03 M |
| 08/08/2024 | $3.17 | $3.07 (-3.15%) | $3.23 | $2.90 | 15,356 | $860.62 M |
| 08/07/2024 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.88 | 15,964 | $843.34 M |
| 08/06/2024 | $2.50 | $3.03 (21.2%) | $3.18 | $2.47 | 79,557 | $928.59 M |
| 08/05/2024 | $2.50 | $2.43 (-2.8%) | $2.75 | $2.40 | 98,296 | $813.38 M |
| 08/02/2024 | $2.89 | $2.71 (-6.23%) | $3.01 | $2.69 | 164,496 | $827.40 M |
| 08/01/2024 | $3.21 | $2.96 (-7.79%) | $3.21 | $2.90 | 70,523 | $868.50 M |
| 07/31/2024 | $3.26 | $3.21 (-1.53%) | $3.27 | $3.10 | 72,620 | $922.92 M |
| 07/30/2024 | $3.22 | $3.15 (-2.17%) | $3.23 | $3.10 | 46,617 | $894.04 M |
| 07/29/2024 | $3.23 | $3.22 (-0.31%) | $3.23 | $3.14 | 49,092 | $892.93 M |
| 07/26/2024 | $3.20 | $3.18 (-0.63%) | $3.22 | $3.18 | 12,386 | $927.36 M |
| 07/25/2024 | $3.23 | $3.25 (0.62%) | $3.25 | $3.23 | 466 | $908.48 M |
| 07/24/2024 | $3.14 | $3.17 (0.96%) | $3.26 | $3.14 | 39,794 | $938.47 M |
| 07/23/2024 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.14 | 22,407 | $955.12 M |
| 07/22/2024 | $3.05 | $3.11 (1.97%) | $3.11 | $3.05 | 593 | $917.36 M |
| 07/19/2024 | $3.09 | $3.00 (-2.91%) | $3.16 | $3.00 | 6,470 | $888.49 M |
| 07/18/2024 | $3.43 | $3.26 (-4.96%) | $3.44 | $3.14 | 4,527 | $938.47 M |
| 07/17/2024 | $3.45 | $3.39 (-1.74%) | $3.45 | $3.31 | 3,024 | $1.02 B |
| 07/16/2024 | $3.65 | $3.40 (-6.85%) | $3.65 | $3.39 | 8,160 | $1.04 B |
| 07/15/2024 | $3.35 | $3.45 (2.99%) | $3.65 | $3.30 | 38,009 | $1.02 B |
| 07/12/2024 | $3.23 | $3.25 (0.62%) | $3.49 | $3.10 | 86,963 | $956.24 M |
| 07/11/2024 | $3.21 | $3.19 (-0.62%) | $3.28 | $3.15 | 155,712 | $932.91 M |
| 07/10/2024 | $3.07 | $3.15 (2.61%) | $3.16 | $3.07 | 102,305 | $950.68 M |
| 07/09/2024 | $3.28 | $3.15 (-3.96%) | $3.28 | $3.15 | 532 | $905.15 M |
| 07/08/2024 | $3.20 | $3.11 (-2.81%) | $3.20 | $3.10 | 800 | $925.14 M |