5 DAY PERFORMANCE
-13.02%
1 MONTH PERFORMANCE
-12.03%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+24.37%
YEAR-TO-DATE PERFORMANCE
-5.75%
1 YEAR PERFORMANCE
+116.40%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $6.00 | $5.41 (-9.83%) | $6.00 | $5.08 | 19.92 K | $1.86 B |
| 08/18/2025 | $5.85 | $5.79 (-0.97%) | $5.85 | $5.79 | 30 | $1.95 B |
| 08/15/2025 | $5.93 | $5.93 (0%) | $5.93 | $5.93 | 257 | $1.92 B |
| 08/14/2025 | $6.06 | $6.22 (2.64%) | $6.30 | $5.78 | 7.14 K | $1.98 B |
| 08/13/2025 | $6.16 | $6.20 (0.65%) | $6.20 | $5.60 | 16.94 K | $1.96 B |
| 08/12/2025 | $5.97 | $6.07 (1.68%) | $6.12 | $5.84 | 9.74 K | $1.95 B |
| 08/11/2025 | $5.34 | $5.86 (9.74%) | $5.93 | $5.33 | 12.99 K | $1.91 B |
| 08/08/2025 | $5.62 | $5.46 (-2.85%) | $5.88 | $5.30 | 56.02 K | $1.82 B |
| 08/07/2025 | $6.24 | $5.63 (-9.78%) | $6.39 | $5.45 | 157.70 K | $1.85 B |
| 08/06/2025 | $6.51 | $6.55 (0.61%) | $6.55 | $6.51 | 308 | $2.07 B |
| 08/05/2025 | $6.21 | $6.52 (4.99%) | $6.55 | $6.21 | 11.26 K | $2.05 B |
| 08/04/2025 | $6.18 | $6.40 (3.56%) | $6.46 | $6.12 | 9.72 K | $2.04 B |
| 08/01/2025 | $5.90 | $6.05 (2.54%) | $6.14 | $5.80 | 31.83 K | $1.94 B |
| 07/31/2025 | $6.20 | $5.99 (-3.39%) | $6.26 | $5.95 | 47.61 K | $1.94 B |
| 07/30/2025 | $6.06 | $6.05 (-0.17%) | $6.33 | $5.98 | 22.32 K | $1.95 B |
| 07/29/2025 | $6.41 | $6.27 (-2.18%) | $6.41 | $6.06 | 35.23 K | $1.99 B |
| 07/28/2025 | $6.34 | $6.30 (-0.63%) | $6.36 | $6.10 | 12.70 K | $2.02 B |
| 07/25/2025 | $6.06 | $6.34 (4.62%) | $6.34 | $6.06 | 5.39 K | $2.02 B |
| 07/24/2025 | $6.38 | $6.25 (-2.04%) | $6.38 | $6.24 | 3.59 K | $2.00 B |
| 07/23/2025 | $6.22 | $6.23 (0.16%) | $6.39 | $6.22 | 7.61 K | $2.02 B |
| 07/22/2025 | $5.98 | $6.22 (4.01%) | $6.22 | $5.90 | 4.77 K | $2.01 B |
| 07/21/2025 | $5.85 | $5.99 (2.39%) | $6.14 | $5.85 | 5.02 K | $1.96 B |
| 07/18/2025 | $6.02 | $6.15 (2.16%) | $6.15 | $5.72 | 15.53 K | $1.89 B |
| 07/17/2025 | $5.97 | $5.90 (-1.17%) | $6.12 | $5.75 | 180.44 K | $1.91 B |
| 07/16/2025 | $6.74 | $6.21 (-7.86%) | $6.88 | $5.89 | 104.22 K | $1.99 B |
| 07/15/2025 | $6.75 | $6.64 (-1.63%) | $6.75 | $6.53 | 5.51 K | $2.12 B |
| 07/14/2025 | $6.65 | $6.61 (-0.6%) | $6.74 | $6.45 | 203.49 K | $2.13 B |
| 07/11/2025 | $6.64 | $6.53 (-1.66%) | $6.74 | $6.45 | 311.50 K | $2.12 B |
| 07/10/2025 | $6.58 | $6.72 (2.13%) | $6.82 | $6.48 | 31.06 K | $2.13 B |
| 07/09/2025 | $6.61 | $6.57 (-0.61%) | $6.66 | $6.47 | 15.55 K | $2.10 B |
| 07/08/2025 | $6.51 | $6.58 (1.08%) | $6.58 | $6.46 | 10.55 K | $2.13 B |
| 07/07/2025 | $6.44 | $6.58 (2.17%) | $6.61 | $6.40 | 235.16 K | $2.13 B |
| 07/03/2025 | $6.50 | $6.52 (0.31%) | $6.60 | $6.49 | 184.61 K | $2.09 B |
| 07/02/2025 | $6.40 | $6.42 (0.31%) | $6.50 | $6.35 | 71.18 K | $2.03 B |
| 07/01/2025 | $6.40 | $6.35 (-0.78%) | $6.40 | $5.91 | 10.79 K | $2.02 B |
| 06/30/2025 | $6.36 | $6.35 (-0.16%) | $6.40 | $6.30 | 5.60 K | $1.99 B |
| 06/27/2025 | $6.39 | $6.22 (-2.66%) | $6.40 | $6.22 | 5.68 K | $1.98 B |
| 06/26/2025 | $6.38 | $6.32 (-0.94%) | $6.40 | $6.05 | 20.77 K | $1.98 B |
| 06/25/2025 | $6.26 | $6.30 (0.64%) | $6.32 | $6.26 | 2.74 K | $1.96 B |
| 06/24/2025 | $6.40 | $6.30 (-1.56%) | $6.50 | $6.22 | 78.70 K | $1.96 B |
| 06/23/2025 | $6.14 | $6.34 (3.26%) | $6.50 | $5.92 | 25.84 K | $1.92 B |
| 06/20/2025 | $5.85 | $6.05 (3.42%) | $6.05 | $5.85 | 1.36 K | $1.90 B |
| 06/18/2025 | $6.00 | $6.12 (2%) | $6.21 | $6.00 | 4.00 K | $1.89 B |
| 06/17/2025 | $5.79 | $6.07 (4.84%) | $6.09 | $5.50 | 15.13 K | $1.88 B |
| 06/16/2025 | $5.89 | $5.79 (-1.7%) | $6.11 | $5.36 | 76.25 K | $1.90 B |
| 06/13/2025 | $5.18 | $5.15 (-0.58%) | $5.26 | $5.01 | 42.73 K | $1.69 B |
| 06/12/2025 | $4.72 | $5.06 (7.2%) | $5.06 | $4.61 | 12.98 K | $1.64 B |
| 06/11/2025 | $4.95 | $5.00 (1.01%) | $5.13 | $4.95 | 3.62 K | $1.66 B |
| 06/10/2025 | $4.92 | $4.96 (0.81%) | $4.96 | $4.90 | 1.51 K | $1.60 B |
| 06/09/2025 | $4.83 | $4.94 (2.28%) | $5.00 | $4.83 | 6.60 K | $1.62 B |
| 06/06/2025 | $4.80 | $4.73 (-1.46%) | $4.97 | $4.70 | 14.59 K | $1.55 B |
| 06/05/2025 | $4.55 | $4.50 (-1.1%) | $4.58 | $4.25 | 24.23 K | $1.52 B |
| 06/04/2025 | $4.35 | $4.62 (6.21%) | $4.70 | $4.26 | 23.57 K | $1.55 B |
| 06/03/2025 | $4.40 | $4.47 (1.59%) | $4.59 | $4.21 | 7.44 K | $1.52 B |
| 06/02/2025 | $4.63 | $4.56 (-1.51%) | $4.77 | $4.00 | 123.10 K | $1.52 B |
| 05/30/2025 | $5.00 | $4.92 (-1.6%) | $5.41 | $4.85 | 20.84 K | $1.65 B |
| 05/29/2025 | $5.22 | $4.89 (-6.32%) | $5.32 | $4.78 | 29.90 K | $1.62 B |
| 05/28/2025 | $5.22 | $5.08 (-2.68%) | $5.26 | $5.05 | 25.48 K | $1.67 B |
| 05/27/2025 | $5.13 | $5.35 (4.29%) | $5.36 | $4.90 | 22.97 K | $1.73 B |
| 05/23/2025 | $5.06 | $4.84 (-4.35%) | $5.11 | $4.81 | 30.95 K | $1.63 B |
| 05/22/2025 | $4.90 | $5.14 (4.9%) | $5.22 | $4.90 | 25.09 K | $1.69 B |
| 05/21/2025 | $5.26 | $4.89 (-7.03%) | $5.35 | $4.79 | 50.35 K | $1.66 B |
| 05/20/2025 | $5.41 | $5.35 (-1.11%) | $5.46 | $5.15 | 45.55 K | $1.75 B |
| 05/19/2025 | $5.50 | $5.39 (-2%) | $5.65 | $5.31 | 55.63 K | $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.
