5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-24.38%
3 MONTH PERFORMANCE
+6.04%
6 MONTH PERFORMANCE
+21.86%
YEAR-TO-DATE PERFORMANCE
+15.55%
1 YEAR PERFORMANCE
+147.75%
Navitas Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.26 | $8.25 (-0.18%) | $8.37 | $7.99 | 5.67 M | $1.77 B |
| 02/17/2026 | $8.15 | $8.22 (0.86%) | $8.40 | $7.82 | 13.94 M | $1.75 B |
| 02/13/2026 | $8.38 | $8.30 (-0.95%) | $8.71 | $8.16 | 15.47 M | $1.77 B |
| 02/12/2026 | $8.81 | $8.37 (-4.99%) | $8.95 | $8.25 | 17.31 M | $1.78 B |
| 02/11/2026 | $9.07 | $8.76 (-3.42%) | $9.16 | $8.47 | 17.07 M | $1.86 B |
| 02/10/2026 | $9.11 | $8.79 (-3.51%) | $9.18 | $8.75 | 25.12 M | $1.87 B |
| 02/09/2026 | $8.65 | $9.22 (6.59%) | $9.28 | $8.55 | 18.86 M | $1.96 B |
| 02/06/2026 | $7.79 | $8.86 (13.74%) | $9.07 | $7.68 | 27.43 M | $1.88 B |
| 02/05/2026 | $7.86 | $7.43 (-5.47%) | $7.98 | $7.35 | 16.38 M | $1.58 B |
| 02/04/2026 | $9.02 | $8.20 (-9.09%) | $9.11 | $7.79 | 19.67 M | $1.74 B |
| 02/03/2026 | $8.92 | $9.05 (1.46%) | $9.09 | $8.48 | 21.47 M | $1.92 B |
| 02/02/2026 | $8.59 | $8.62 (0.35%) | $8.86 | $8.46 | 14.89 M | $1.83 B |
| 01/30/2026 | $9.23 | $8.58 (-7.04%) | $9.45 | $8.49 | 16.66 M | $1.82 B |
| 01/29/2026 | $9.87 | $9.46 (-4.15%) | $9.91 | $8.97 | 25.71 M | $2.01 B |
| 01/28/2026 | $9.99 | $10.19 (2%) | $10.42 | $9.84 | 27.29 M | $2.17 B |
| 01/27/2026 | $9.41 | $9.56 (1.59%) | $9.68 | $9.15 | 22.80 M | $2.03 B |
| 01/26/2026 | $10.21 | $9.38 (-8.13%) | $10.23 | $9.37 | 16.40 M | $1.99 B |
| 01/23/2026 | $11.14 | $10.17 (-8.71%) | $11.18 | $10.00 | 29.01 M | $2.16 B |
| 01/22/2026 | $10.00 | $11.29 (12.9%) | $11.40 | $9.99 | 37.35 M | $2.40 B |
| 01/21/2026 | $10.19 | $9.76 (-4.22%) | $10.37 | $9.26 | 18.54 M | $2.08 B |
| 01/20/2026 | $10.29 | $9.86 (-4.18%) | $10.60 | $9.76 | 25.76 M | $2.10 B |
| 01/16/2026 | $10.23 | $10.91 (6.65%) | $11.15 | $10.22 | 28.79 M | $2.32 B |
| 01/15/2026 | $10.22 | $10.00 (-2.15%) | $10.64 | $10.00 | 32.72 M | $2.13 B |
| 01/14/2026 | $9.41 | $10.04 (6.7%) | $10.06 | $9.03 | 31.23 M | $2.14 B |
| 01/13/2026 | $10.83 | $9.46 (-12.65%) | $11.00 | $9.30 | 32.39 M | $2.01 B |
| 01/12/2026 | $10.00 | $10.43 (4.3%) | $10.55 | $9.55 | 28.13 M | $2.22 B |
| 01/09/2026 | $10.25 | $10.07 (-1.76%) | $10.40 | $9.76 | 23.80 M | $2.14 B |
| 01/08/2026 | $10.12 | $10.06 (-0.59%) | $10.58 | $9.82 | 27.29 M | $2.14 B |
| 01/07/2026 | $10.04 | $10.31 (2.69%) | $10.34 | $9.64 | 37.23 M | $2.19 B |
| 01/06/2026 | $9.02 | $10.19 (12.97%) | $10.22 | $9.01 | 61.39 M | $2.17 B |
| 01/05/2026 | $8.69 | $9.05 (4.14%) | $9.14 | $8.52 | 41.33 M | $1.92 B |
| 01/02/2026 | $7.50 | $8.38 (11.73%) | $8.43 | $7.49 | 34.90 M | $1.78 B |
| 12/31/2025 | $7.20 | $7.14 (-0.83%) | $7.37 | $7.11 | 8.49 M | $1.52 B |
| 12/30/2025 | $7.26 | $7.24 (-0.28%) | $7.50 | $7.22 | 8.16 M | $1.54 B |
| 12/29/2025 | $7.19 | $7.21 (0.28%) | $7.46 | $7.15 | 8.72 M | $1.53 B |
| 12/26/2025 | $7.65 | $7.40 (-3.27%) | $7.65 | $7.29 | 7.68 M | $1.57 B |
| 12/24/2025 | $7.63 | $7.66 (0.39%) | $7.74 | $7.51 | 4.53 M | $1.63 B |
| 12/23/2025 | $7.71 | $7.66 (-0.65%) | $7.93 | $7.60 | 7.35 M | $1.63 B |
| 12/22/2025 | $8.06 | $7.90 (-1.99%) | $8.13 | $7.82 | 11.16 M | $1.68 B |
| 12/19/2025 | $7.45 | $7.81 (4.83%) | $7.92 | $7.39 | 20.34 M | $1.66 B |
| 12/18/2025 | $7.74 | $7.37 (-4.78%) | $8.02 | $7.33 | 12.11 M | $1.57 B |
| 12/17/2025 | $7.86 | $7.38 (-6.11%) | $7.98 | $7.33 | 12.21 M | $1.57 B |
| 12/16/2025 | $7.80 | $7.83 (0.38%) | $8.15 | $7.72 | 10.74 M | $1.67 B |
| 12/15/2025 | $8.75 | $7.96 (-9.03%) | $8.75 | $7.94 | 18.87 M | $1.69 B |
| 12/12/2025 | $9.10 | $8.59 (-5.6%) | $9.31 | $8.45 | 14.33 M | $1.83 B |
| 12/11/2025 | $8.81 | $9.18 (4.2%) | $9.39 | $8.55 | 15.49 M | $1.95 B |
| 12/10/2025 | $9.04 | $9.12 (0.88%) | $9.42 | $8.68 | 13.95 M | $1.94 B |
| 12/09/2025 | $9.30 | $9.17 (-1.4%) | $9.48 | $9.00 | 19.42 M | $1.95 B |
| 12/08/2025 | $9.86 | $9.60 (-2.64%) | $10.24 | $9.43 | 24.95 M | $2.04 B |
| 12/05/2025 | $9.45 | $9.48 (0.32%) | $9.71 | $9.22 | 12.56 M | $2.02 B |
| 12/04/2025 | $8.60 | $9.45 (9.88%) | $9.56 | $8.47 | 19.07 M | $2.01 B |
| 12/03/2025 | $8.36 | $8.69 (3.95%) | $8.76 | $8.01 | 13.47 M | $1.85 B |
| 12/02/2025 | $8.35 | $8.32 (-0.36%) | $8.59 | $8.27 | 16.08 M | $1.77 B |
| 12/01/2025 | $8.43 | $8.30 (-1.54%) | $8.76 | $8.27 | 14.00 M | $1.77 B |
| 11/28/2025 | $8.53 | $8.74 (2.46%) | $9.10 | $8.47 | 13.63 M | $1.86 B |
| 11/26/2025 | $8.35 | $8.34 (-0.12%) | $8.65 | $8.20 | 20.74 M | $1.77 B |
| 11/25/2025 | $8.04 | $8.03 (-0.12%) | $8.15 | $7.57 | 13.60 M | $1.71 B |
| 11/24/2025 | $7.67 | $8.29 (8.08%) | $8.32 | $7.57 | 21.11 M | $1.76 B |
| 11/21/2025 | $7.45 | $7.56 (1.48%) | $7.79 | $6.85 | 25.31 M | $1.61 B |
| 11/20/2025 | $8.49 | $7.55 (-11.07%) | $8.64 | $7.50 | 32.89 M | $1.61 B |
| 11/19/2025 | $7.77 | $7.72 (-0.64%) | $8.24 | $7.55 | 18.04 M | $1.64 B |
| 11/18/2025 | $7.60 | $7.78 (2.37%) | $8.08 | $7.52 | 16.38 M | $1.65 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.
