-
5 DAY PERFORMANCE
-14.73% -
1 MONTH PERFORMANCE
-7.17% -
3 MONTH PERFORMANCE
-29.71% -
6 MONTH PERFORMANCE
-51.97% -
YEAR-TO-DATE PERFORMANCE
-72.74% -
1 YEAR PERFORMANCE
-62.26%
Navitas Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.27 | $2.20 (-3.08%) | $2.33 | $2.19 | 3.41 M | $406.28 M |
| 11/06/2024 | $2.36 | $2.30 (-2.54%) | $2.44 | $2.24 | 3.67 M | $424.75 M |
| 11/05/2024 | $2.25 | $2.36 (4.89%) | $2.50 | $2.20 | 6.14 M | $435.83 M |
| 11/04/2024 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.50 | 4.64 M | $481.99 M |
| 11/01/2024 | $2.51 | $2.58 (2.79%) | $2.64 | $2.50 | 1.99 M | $476.45 M |
| 10/31/2024 | $2.65 | $2.47 (-6.79%) | $2.67 | $2.43 | 2.96 M | $452.32 M |
| 10/30/2024 | $2.80 | $2.67 (-4.64%) | $2.82 | $2.67 | 2.55 M | $488.95 M |
| 10/29/2024 | $2.86 | $2.85 (-0.35%) | $2.90 | $2.72 | 3.16 M | $521.91 M |
| 10/28/2024 | $2.60 | $2.78 (6.92%) | $2.91 | $2.56 | 3.99 M | $509.09 M |
| 10/25/2024 | $2.54 | $2.55 (0.39%) | $2.64 | $2.50 | 1.98 M | $466.97 M |
| 10/24/2024 | $2.49 | $2.50 (0.4%) | $2.56 | $2.47 | 1.39 M | $457.82 M |
| 10/23/2024 | $2.60 | $2.49 (-4.23%) | $2.64 | $2.43 | 1.84 M | $455.99 M |
| 10/22/2024 | $2.55 | $2.60 (1.96%) | $2.66 | $2.54 | 2.02 M | $476.13 M |
| 10/21/2024 | $2.54 | $2.56 (0.79%) | $2.56 | $2.45 | 1.91 M | $468.81 M |
| 10/18/2024 | $2.59 | $2.56 (-1.16%) | $2.65 | $2.52 | 1.63 M | $468.81 M |
| 10/17/2024 | $2.65 | $2.56 (-3.4%) | $2.70 | $2.55 | 2.11 M | $468.81 M |
| 10/16/2024 | $2.53 | $2.59 (2.37%) | $2.61 | $2.51 | 1.60 M | $474.30 M |
| 10/15/2024 | $2.55 | $2.51 (-1.57%) | $2.65 | $2.48 | 1.61 M | $459.65 M |
| 10/14/2024 | $2.55 | $2.52 (-1.18%) | $2.58 | $2.49 | 1.49 M | $461.48 M |
| 10/11/2024 | $2.38 | $2.55 (7.14%) | $2.63 | $2.38 | 2.08 M | $466.97 M |
| 10/10/2024 | $2.43 | $2.41 (-0.82%) | $2.44 | $2.36 | 1.19 M | $441.34 M |
| 10/09/2024 | $2.37 | $2.48 (4.64%) | $2.50 | $2.34 | 1.63 M | $454.15 M |
| 10/08/2024 | $2.41 | $2.37 (-1.66%) | $2.42 | $2.35 | 1.06 M | $434.01 M |
| 10/07/2024 | $2.44 | $2.42 (-0.82%) | $2.50 | $2.37 | 1.66 M | $443.17 M |
| 10/04/2024 | $2.49 | $2.44 (-2.01%) | $2.52 | $2.37 | 1.62 M | $446.83 M |
| 10/03/2024 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.35 | 1.95 M | $437.67 M |
| 10/02/2024 | $2.32 | $2.48 (6.9%) | $2.52 | $2.30 | 2.88 M | $454.15 M |
| 10/01/2024 | $2.42 | $2.30 (-4.96%) | $2.47 | $2.28 | 2.39 M | $421.19 M |
| 09/30/2024 | $2.58 | $2.45 (-5.04%) | $2.63 | $2.42 | 2.30 M | $448.66 M |
| 09/27/2024 | $2.51 | $2.58 (2.79%) | $2.70 | $2.51 | 5.25 M | $472.47 M |
| 09/26/2024 | $2.28 | $2.44 (7.02%) | $2.50 | $2.28 | 4.12 M | $446.83 M |
| 09/25/2024 | $2.23 | $2.20 (-1.35%) | $2.28 | $2.19 | 1.41 M | $402.88 M |
| 09/24/2024 | $2.17 | $2.24 (3.23%) | $2.28 | $2.14 | 2.65 M | $410.20 M |
| 09/23/2024 | $2.25 | $2.18 (-3.11%) | $2.36 | $2.17 | 2.81 M | $399.22 M |
| 09/20/2024 | $2.37 | $2.23 (-5.91%) | $2.38 | $2.22 | 3.79 M | $408.37 M |
| 09/19/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.31 | 2.00 M | $439.50 M |
| 09/18/2024 | $2.35 | $2.29 (-2.55%) | $2.48 | $2.25 | 3.41 M | $419.36 M |
| 09/17/2024 | $2.41 | $2.31 (-4.15%) | $2.49 | $2.23 | 4.71 M | $423.02 M |
| 09/16/2024 | $2.53 | $2.54 (0.4%) | $2.58 | $2.46 | 2.49 M | $465.14 M |
| 09/13/2024 | $2.36 | $2.56 (8.47%) | $2.56 | $2.36 | 2.76 M | $468.81 M |
| 09/12/2024 | $2.45 | $2.32 (-5.31%) | $2.47 | $2.30 | 2.08 M | $424.85 M |
| 09/11/2024 | $2.32 | $2.47 (6.47%) | $2.50 | $2.24 | 2.55 M | $452.32 M |
| 09/10/2024 | $2.26 | $2.30 (1.77%) | $2.32 | $2.22 | 1.92 M | $421.19 M |
| 09/09/2024 | $2.37 | $2.27 (-4.22%) | $2.42 | $2.27 | 2.97 M | $415.70 M |
| 09/06/2024 | $2.43 | $2.33 (-4.12%) | $2.45 | $2.32 | 3.50 M | $426.69 M |
| 09/05/2024 | $2.49 | $2.43 (-2.41%) | $2.53 | $2.40 | 2.43 M | $445.00 M |
| 09/04/2024 | $2.55 | $2.52 (-1.18%) | $2.63 | $2.38 | 5.11 M | $461.48 M |
| 09/03/2024 | $3.01 | $2.58 (-14.29%) | $3.04 | $2.57 | 4.52 M | $472.47 M |
| 08/30/2024 | $3.18 | $3.02 (-5.03%) | $3.19 | $2.97 | 2.99 M | $553.04 M |
| 08/29/2024 | $2.96 | $3.10 (4.73%) | $3.16 | $2.91 | 3.12 M | $567.69 M |
| 08/28/2024 | $3.08 | $2.93 (-4.87%) | $3.10 | $2.90 | 2.49 M | $536.56 M |
| 08/27/2024 | $3.12 | $3.09 (-0.96%) | $3.18 | $3.07 | 1.91 M | $565.86 M |
| 08/26/2024 | $3.12 | $3.12 (0%) | $3.15 | $3.02 | 1.41 M | $571.36 M |
| 08/23/2024 | $3.03 | $3.09 (1.98%) | $3.22 | $3.03 | 1.67 M | $565.86 M |
| 08/22/2024 | $3.15 | $3.01 (-4.44%) | $3.19 | $3.00 | 1.48 M | $551.21 M |
| 08/21/2024 | $3.03 | $3.12 (2.97%) | $3.13 | $3.02 | 1.78 M | $571.36 M |
| 08/20/2024 | $3.12 | $3.01 (-3.53%) | $3.12 | $2.96 | 1.42 M | $551.21 M |
| 08/19/2024 | $3.08 | $3.16 (2.6%) | $3.17 | $3.02 | 2.61 M | $578.68 M |
| 08/16/2024 | $3.12 | $3.10 (-0.64%) | $3.17 | $3.08 | 1.62 M | $567.69 M |
| 08/15/2024 | $3.00 | $3.14 (4.67%) | $3.17 | $3.00 | 1.81 M | $575.02 M |
| 08/14/2024 | $3.12 | $2.93 (-6.09%) | $3.18 | $2.87 | 2.06 M | $536.56 M |
| 08/13/2024 | $2.92 | $3.08 (5.48%) | $3.12 | $2.91 | 2.12 M | $564.03 M |
| 08/12/2024 | $3.05 | $2.87 (-5.9%) | $3.05 | $2.87 | 2.31 M | $525.57 M |
| 08/09/2024 | $3.15 | $3.02 (-4.13%) | $3.22 | $2.99 | 2.52 M | $553.04 M |
| 08/08/2024 | $3.30 | $3.13 (-5.15%) | $3.34 | $3.10 | 2.48 M | $573.19 M |