5 DAY PERFORMANCE
-14.84%
1 MONTH PERFORMANCE
-13.22%
3 MONTH PERFORMANCE
+108.02%
6 MONTH PERFORMANCE
+80.46%
YEAR-TO-DATE PERFORMANCE
+656.94%
1 YEAR PERFORMANCE
+501.48%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $5.49 | $5.45 (-0.73%) | $6.00 | $5.00 | 31,434 | $1.92 B |
| 12/20/2024 | $6.15 | $5.70 (-7.32%) | $6.50 | $5.49 | 473,222 | $1.97 B |
| 12/19/2024 | $6.36 | $6.32 (-0.63%) | $6.67 | $5.85 | 160,705 | $2.12 B |
| 12/18/2024 | $7.28 | $6.40 (-12.09%) | $7.28 | $6.25 | 433,928 | $2.08 B |
| 12/17/2024 | $6.62 | $6.79 (2.57%) | $7.09 | $6.62 | 27,935 | $2.22 B |
| 12/16/2024 | $6.65 | $6.91 (3.91%) | $7.35 | $6.65 | 526,655 | $2.28 B |
| 12/13/2024 | $6.77 | $6.33 (-6.5%) | $6.77 | $6.18 | 151,453 | $2.12 B |
| 12/12/2024 | $6.67 | $6.60 (-1.05%) | $7.00 | $6.53 | 115,337 | $2.17 B |
| 12/11/2024 | $7.00 | $6.81 (-2.71%) | $7.00 | $6.49 | 78,626 | $2.19 B |
| 12/10/2024 | $6.70 | $6.62 (-1.19%) | $7.00 | $6.51 | 41,190 | $2.17 B |
| 12/09/2024 | $6.89 | $6.52 (-5.37%) | $6.90 | $6.21 | 367,578 | $2.15 B |
| 12/06/2024 | $6.78 | $6.86 (1.18%) | $7.00 | $6.46 | 158,353 | $2.15 B |
| 12/05/2024 | $7.00 | $6.71 (-4.14%) | $7.00 | $6.50 | 82,266 | $2.15 B |
| 12/04/2024 | $6.69 | $6.73 (0.6%) | $6.84 | $6.59 | 12,507 | $2.14 B |
| 12/03/2024 | $6.82 | $6.33 (-7.18%) | $6.82 | $6.15 | 15,771 | $2.07 B |
| 12/02/2024 | $7.00 | $7.00 (0%) | $7.00 | $6.70 | 32,478 | $2.18 B |
| 11/29/2024 | $6.70 | $6.77 (1.04%) | $7.06 | $6.65 | 64,941 | $2.20 B |
| 11/27/2024 | $6.35 | $6.60 (3.94%) | $6.70 | $6.35 | 8,628 | $2.12 B |
| 11/26/2024 | $6.29 | $6.37 (1.27%) | $6.70 | $6.11 | 17,493 | $2.03 B |
| 11/25/2024 | $6.70 | $6.32 (-5.67%) | $6.70 | $5.90 | 50,555 | $2.04 B |
| 11/22/2024 | $6.05 | $6.28 (3.8%) | $6.40 | $6.05 | 28,886 | $2.01 B |
| 11/21/2024 | $6.04 | $6.09 (0.83%) | $6.64 | $5.78 | 20,801 | $1.96 B |
| 11/20/2024 | $6.25 | $5.83 (-6.72%) | $6.25 | $5.73 | 121,231 | $1.94 B |
| 11/19/2024 | $5.93 | $6.21 (4.72%) | $6.21 | $5.65 | 385,332 | $2.05 B |
| 11/18/2024 | $5.75 | $5.79 (0.7%) | $5.79 | $5.46 | 517,635 | $1.91 B |
| 11/15/2024 | $5.98 | $5.59 (-6.52%) | $6.00 | $5.53 | 159,340 | $1.80 B |
| 11/14/2024 | $6.42 | $5.87 (-8.57%) | $6.42 | $5.65 | 399,042 | $1.79 B |
| 11/13/2024 | $6.11 | $5.70 (-6.71%) | $6.11 | $5.11 | 264,612 | $1.71 B |
| 11/12/2024 | $6.49 | $6.34 (-2.31%) | $6.99 | $6.00 | 12,452 | $1.88 B |
| 11/11/2024 | $6.42 | $6.33 (-1.4%) | $6.47 | $5.86 | 332,227 | $1.90 B |
| 11/08/2024 | $6.80 | $5.83 (-14.26%) | $6.90 | $5.65 | 146,656 | $1.67 B |
| 11/07/2024 | $5.98 | $5.60 (-6.35%) | $5.98 | $5.29 | 211,204 | $1.61 B |
| 11/06/2024 | $5.09 | $5.51 (8.25%) | $5.99 | $4.91 | 382,003 | $1.56 B |
| 11/05/2024 | $5.00 | $4.92 (-1.6%) | $6.56 | $4.55 | 181,798 | $1.48 B |
| 11/04/2024 | $4.64 | $4.89 (5.39%) | $4.90 | $4.39 | 190,163 | $1.48 B |
| 11/01/2024 | $4.40 | $4.68 (6.36%) | $4.69 | $4.31 | 31,604 | $1.38 B |
| 10/31/2024 | $4.49 | $4.47 (-0.45%) | $4.49 | $4.20 | 5,966 | $1.34 B |
| 10/30/2024 | $4.50 | $4.25 (-5.56%) | $4.66 | $4.16 | 52,422 | $1.36 B |
| 10/29/2024 | $4.35 | $4.35 (0%) | $4.51 | $4.00 | 96,898 | $1.36 B |
| 10/28/2024 | $3.80 | $4.29 (12.89%) | $4.42 | $3.80 | 124,307 | $1.32 B |
| 10/25/2024 | $3.45 | $3.78 (9.57%) | $3.78 | $3.43 | 52,936 | $1.21 B |
| 10/24/2024 | $3.47 | $3.38 (-2.59%) | $3.59 | $3.13 | 179,809 | $1.14 B |
| 10/23/2024 | $3.46 | $3.50 (1.16%) | $3.59 | $3.35 | 144,812 | $1.17 B |
| 10/22/2024 | $3.15 | $3.35 (6.35%) | $3.40 | $3.10 | 1.14 M | $1.16 B |
| 10/21/2024 | $2.91 | $3.15 (8.25%) | $3.43 | $2.90 | 150,851 | $1.09 B |
| 10/18/2024 | $2.95 | $2.94 (-0.34%) | $2.96 | $2.88 | 49,954 | $1.01 B |
| 10/17/2024 | $2.95 | $2.82 (-4.41%) | $2.95 | $2.82 | 10,211 | $950.48 M |
| 10/16/2024 | $2.73 | $2.89 (5.86%) | $2.90 | $2.73 | 10,266 | $921.68 M |
| 10/15/2024 | $3.04 | $2.83 (-6.91%) | $3.04 | $2.70 | 10,209 | $920.53 M |
| 10/14/2024 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.75 | 5,372 | $898.64 M |
| 10/11/2024 | $2.80 | $2.77 (-1.07%) | $2.98 | $2.77 | 2.39 M | $911.31 M |
| 10/10/2024 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.79 | 25,095 | $887.12 M |
| 10/09/2024 | $2.95 | $2.95 (0%) | $3.15 | $2.86 | 82,718 | $885.96 M |
| 10/08/2024 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.83 | 12,765 | $904.40 M |
| 10/07/2024 | $2.93 | $2.97 (1.37%) | $2.97 | $2.81 | 15,058 | $889.42 M |
| 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 |