5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
-8.08%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
-3.34%
NextNav Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.50 | $15.13 (4.31%) | $15.13 | $14.47 | 222.32 K | |
| 09/18/2026 | $14.78 | $14.22 (-3.79%) | $15.10 | $13.56 | 6.19 M | $2.01 B |
| 09/17/2026 | $14.72 | $14.92 (1.36%) | $15.25 | $14.50 | 1.72 M | $2.11 B |
| 09/16/2026 | $14.91 | $14.62 (-1.95%) | $14.95 | $14.49 | 1.87 M | $2.07 B |
| 09/15/2026 | $15.36 | $14.92 (-2.86%) | $15.56 | $14.71 | 2.18 M | $2.11 B |
| 09/14/2026 | $15.11 | $15.54 (2.85%) | $15.71 | $14.77 | 1.80 M | $2.20 B |
| 09/11/2026 | $14.90 | $15.18 (1.88%) | $15.38 | $14.76 | 1.48 M | $2.15 B |
| 09/10/2026 | $15.24 | $14.83 (-2.69%) | $15.64 | $14.52 | 2.66 M | $2.10 B |
| 09/09/2026 | $15.20 | $15.43 (1.51%) | $15.58 | $14.64 | 2.54 M | $2.19 B |
| 09/08/2026 | $15.12 | $15.22 (0.66%) | $15.61 | $14.64 | 3.86 M | $2.16 B |
| 09/04/2026 | $15.69 | $15.18 (-3.25%) | $15.75 | $15.00 | 3.14 M | $2.15 B |
| 09/03/2026 | $15.52 | $15.72 (1.29%) | $15.87 | $15.35 | 1.46 M | $2.23 B |
| 09/02/2026 | $15.14 | $15.35 (1.39%) | $15.76 | $14.99 | 1.62 M | $2.17 B |
| 09/01/2026 | $15.49 | $15.22 (-1.74%) | $15.71 | $14.99 | 2.32 M | $2.16 B |
| 08/31/2026 | $15.22 | $15.87 (4.27%) | $15.97 | $14.80 | 3.26 M | $2.25 B |
| 08/28/2026 | $15.50 | $15.36 (-0.9%) | $15.66 | $15.01 | 2.14 M | $2.18 B |
| 08/27/2026 | $15.77 | $15.71 (-0.38%) | $16.21 | $15.41 | 1.59 M | $2.22 B |
| 08/26/2026 | $15.73 | $15.39 (-2.16%) | $15.83 | $15.23 | 2.47 M | $2.18 B |
| 08/25/2026 | $16.01 | $15.67 (-2.12%) | $16.16 | $15.57 | 1.78 M | $2.22 B |
| 08/24/2026 | $17.25 | $15.79 (-8.46%) | $17.50 | $15.60 | 2.77 M | $2.24 B |
| 08/21/2026 | $17.16 | $17.55 (2.27%) | $18.75 | $17.16 | 1.98 M | $2.49 B |
| 08/20/2026 | $18.16 | $17.33 (-4.57%) | $18.30 | $17.08 | 2.09 M | $2.45 B |
| 08/19/2026 | $19.35 | $18.26 (-5.63%) | $19.47 | $17.89 | 2.41 M | $2.59 B |
| 08/18/2026 | $19.00 | $19.17 (0.89%) | $19.52 | $18.76 | 1.38 M | $2.72 B |
| 08/17/2026 | $19.90 | $19.20 (-3.52%) | $19.90 | $18.98 | 2.19 M | $2.72 B |
| 08/14/2026 | $19.67 | $19.90 (1.17%) | $19.92 | $18.76 | 2.25 M | $2.82 B |
| 08/13/2026 | $19.36 | $19.51 (0.77%) | $19.76 | $18.35 | 2.77 M | $2.76 B |
| 08/12/2026 | $18.17 | $19.23 (5.83%) | $19.30 | $16.75 | 4.17 M | $2.72 B |
| 08/11/2026 | $15.46 | $17.83 (15.33%) | $19.31 | $14.97 | 11.10 M | $2.53 B |
| 08/10/2026 | $16.10 | $15.43 (-4.16%) | $16.42 | $15.36 | 1.75 M | $2.19 B |
| 08/07/2026 | $15.05 | $16.31 (8.37%) | $16.34 | $14.92 | 2.78 M | $2.31 B |
| 08/06/2026 | $14.65 | $15.00 (2.39%) | $16.19 | $14.52 | 6.11 M | $2.03 B |
| 08/05/2026 | $13.98 | $14.83 (6.08%) | $14.86 | $13.74 | 3.46 M | $2.01 B |
| 08/04/2026 | $13.66 | $13.89 (1.68%) | $14.29 | $13.51 | 3.35 M | $1.88 B |
| 08/03/2026 | $13.28 | $13.24 (-0.3%) | $14.09 | $13.18 | 3.77 M | $1.79 B |
| 07/31/2026 | $13.61 | $13.11 (-3.67%) | $13.81 | $12.98 | 1.41 M | $1.77 B |
| 07/30/2026 | $13.29 | $13.42 (0.98%) | $13.59 | $12.89 | 1.84 M | $1.82 B |
| 07/29/2026 | $13.41 | $13.11 (-2.24%) | $13.97 | $12.76 | 2.13 M | $1.77 B |
| 07/28/2026 | $12.62 | $13.45 (6.58%) | $13.79 | $12.26 | 2.84 M | $1.82 B |
| 07/27/2026 | $12.59 | $12.68 (0.71%) | $13.08 | $12.20 | 1.85 M | $1.72 B |
| 07/24/2026 | $12.73 | $12.44 (-2.28%) | $13.12 | $12.20 | 1.96 M | $1.68 B |
| 07/23/2026 | $12.80 | $12.65 (-1.17%) | $13.16 | $12.53 | 1.52 M | $1.71 B |
| 07/22/2026 | $13.14 | $12.81 (-2.51%) | $13.37 | $12.71 | 1.93 M | $1.73 B |
| 07/21/2026 | $12.86 | $13.34 (3.73%) | $13.72 | $12.64 | 2.79 M | $1.81 B |
| 07/20/2026 | $13.43 | $12.84 (-4.39%) | $13.85 | $12.76 | 2.97 M | $1.74 B |
| 07/17/2026 | $13.55 | $13.06 (-3.62%) | $13.76 | $12.04 | 7.90 M | $1.77 B |
| 07/16/2026 | $15.08 | $13.84 (-8.22%) | $15.10 | $13.62 | 2.05 M | $1.87 B |
| 07/15/2026 | $15.32 | $14.89 (-2.81%) | $15.75 | $13.47 | 2.90 M | $2.02 B |
| 07/14/2026 | $15.49 | $15.30 (-1.23%) | $15.69 | $15.17 | 1.19 M | $2.07 B |
| 07/13/2026 | $15.94 | $15.44 (-3.14%) | $16.05 | $15.34 | 1.04 M | $2.09 B |
| 07/10/2026 | $17.10 | $16.00 (-6.43%) | $17.10 | $15.50 | 1.61 M | $2.17 B |
| 07/09/2026 | $17.36 | $16.91 (-2.59%) | $17.59 | $16.90 | 884.61 K | $2.29 B |
| 07/08/2026 | $16.76 | $17.18 (2.51%) | $17.27 | $16.51 | 1.17 M | $2.32 B |
| 07/07/2026 | $17.25 | $16.89 (-2.09%) | $17.45 | $16.73 | 1.20 M | $2.29 B |
| 07/06/2026 | $16.26 | $17.20 (5.78%) | $17.72 | $16.22 | 1.59 M | $2.33 B |
| 07/02/2026 | $17.69 | $16.28 (-7.97%) | $18.14 | $16.00 | 3.08 M | $2.20 B |
| 07/01/2026 | $17.92 | $17.75 (-0.95%) | $18.59 | $17.60 | 2.20 M | $2.40 B |
| 06/30/2026 | $17.68 | $17.83 (0.85%) | $18.68 | $17.38 | 2.29 M | $2.41 B |
| 06/29/2026 | $17.52 | $17.83 (1.77%) | $18.14 | $17.02 | 2.14 M | $2.41 B |
| 06/26/2026 | $16.50 | $17.21 (4.3%) | $17.82 | $16.24 | 4.82 M | $2.33 B |
| 06/25/2026 | $16.80 | $16.67 (-0.77%) | $17.17 | $15.94 | 2.19 M | $2.26 B |
| 06/24/2026 | $17.13 | $16.98 (-0.88%) | $17.56 | $16.53 | 2.46 M | $2.30 B |
| 06/23/2026 | $16.14 | $17.13 (6.13%) | $17.65 | $16.14 | 2.56 M | $2.32 B |
| 06/22/2026 | $18.05 | $16.52 (-8.48%) | $18.16 | $16.16 | 4.07 M | $2.24 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.
