5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
+14.80%
3 MONTH PERFORMANCE
-9.06%
6 MONTH PERFORMANCE
+20.99%
YEAR-TO-DATE PERFORMANCE
-7.78%
1 YEAR PERFORMANCE
-15.64%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.58 | $15.89 (1.99%) | $15.99 | $15.18 | 1.30 M | $2.12 B |
| 12/04/2025 | $14.59 | $15.49 (6.17%) | $15.61 | $14.54 | 1.27 M | $2.07 B |
| 12/03/2025 | $13.60 | $14.54 (6.91%) | $14.64 | $13.41 | 1.29 M | $1.94 B |
| 12/02/2025 | $14.16 | $13.69 (-3.32%) | $14.23 | $13.52 | 1.23 M | $1.83 B |
| 12/01/2025 | $13.96 | $14.05 (0.64%) | $14.22 | $13.68 | 988.20 K | $1.87 B |
| 11/28/2025 | $14.09 | $14.21 (0.85%) | $14.65 | $13.95 | 830.21 K | $1.89 B |
| 11/26/2025 | $13.71 | $13.97 (1.9%) | $14.00 | $13.59 | 878.20 K | $1.86 B |
| 11/25/2025 | $13.17 | $13.84 (5.09%) | $13.96 | $13.04 | 1.35 M | $1.85 B |
| 11/24/2025 | $12.01 | $12.96 (7.91%) | $13.06 | $11.97 | 1.75 M | $1.73 B |
| 11/21/2025 | $11.27 | $11.96 (6.12%) | $12.26 | $10.87 | 1.85 M | $1.59 B |
| 11/20/2025 | $12.80 | $11.37 (-11.17%) | $12.95 | $11.36 | 1.40 M | $1.52 B |
| 11/19/2025 | $12.70 | $12.51 (-1.5%) | $13.05 | $12.36 | 709.71 K | $1.67 B |
| 11/18/2025 | $12.49 | $12.72 (1.84%) | $13.07 | $12.43 | 924.72 K | $1.70 B |
| 11/17/2025 | $12.60 | $12.61 (0.08%) | $12.80 | $12.41 | 964.30 K | $1.68 B |
| 11/14/2025 | $11.96 | $12.67 (5.94%) | $12.82 | $11.71 | 1.06 M | $1.69 B |
| 11/13/2025 | $12.43 | $12.25 (-1.45%) | $12.57 | $11.98 | 1.84 M | $1.63 B |
| 11/12/2025 | $12.54 | $12.59 (0.4%) | $12.79 | $12.15 | 1.27 M | $1.68 B |
| 11/11/2025 | $12.26 | $12.52 (2.12%) | $12.60 | $12.26 | 870.80 K | $1.67 B |
| 11/10/2025 | $12.83 | $12.64 (-1.48%) | $13.08 | $12.32 | 1.70 M | $1.69 B |
| 11/07/2025 | $11.60 | $12.50 (7.76%) | $12.56 | $11.47 | 1.37 M | $1.67 B |
| 11/06/2025 | $12.26 | $11.84 (-3.43%) | $12.67 | $11.34 | 1.63 M | $1.58 B |
| 11/05/2025 | $12.03 | $12.61 (4.82%) | $12.72 | $11.90 | 1.55 M | $1.68 B |
| 11/04/2025 | $12.60 | $11.98 (-4.92%) | $12.66 | $11.89 | 1.61 M | $1.60 B |
| 11/03/2025 | $13.41 | $12.80 (-4.55%) | $13.56 | $12.71 | 1.03 M | $1.71 B |
| 10/31/2025 | $12.68 | $13.35 (5.28%) | $13.43 | $12.65 | 1.24 M | $1.77 B |
| 10/30/2025 | $13.25 | $12.67 (-4.38%) | $13.37 | $12.66 | 1.28 M | $1.68 B |
| 10/29/2025 | $12.75 | $13.40 (5.1%) | $13.72 | $12.44 | 2.14 M | $1.77 B |
| 10/28/2025 | $12.93 | $12.80 (-1.01%) | $13.03 | $12.63 | 848.40 K | $1.69 B |
| 10/27/2025 | $13.44 | $12.92 (-3.87%) | $13.50 | $12.60 | 1.27 M | $1.71 B |
| 10/24/2025 | $12.87 | $13.31 (3.42%) | $13.42 | $12.70 | 986.20 K | $1.76 B |
| 10/23/2025 | $12.87 | $12.71 (-1.24%) | $13.02 | $12.69 | 904.43 K | $1.68 B |
| 10/22/2025 | $13.17 | $12.86 (-2.35%) | $13.30 | $12.72 | 1.17 M | $1.70 B |
| 10/21/2025 | $12.95 | $13.17 (1.7%) | $13.21 | $12.65 | 1.22 M | $1.74 B |
| 10/20/2025 | $12.70 | $12.81 (0.87%) | $12.89 | $12.47 | 1.37 M | $1.69 B |
| 10/17/2025 | $12.85 | $12.50 (-2.72%) | $13.11 | $12.25 | 2.79 M | $1.65 B |
| 10/16/2025 | $13.56 | $13.06 (-3.69%) | $13.90 | $13.00 | 1.55 M | $1.73 B |
| 10/15/2025 | $13.55 | $13.46 (-0.66%) | $13.98 | $13.30 | 1.13 M | $1.78 B |
| 10/14/2025 | $13.47 | $13.43 (-0.3%) | $13.62 | $12.86 | 1.44 M | $1.78 B |
| 10/13/2025 | $14.02 | $13.44 (-4.14%) | $14.18 | $13.43 | 1.22 M | $1.78 B |
| 10/10/2025 | $14.55 | $13.91 (-4.4%) | $14.96 | $13.88 | 1.07 M | $1.84 B |
| 10/09/2025 | $14.20 | $14.48 (1.97%) | $14.49 | $13.80 | 1.20 M | $1.92 B |
| 10/08/2025 | $14.44 | $14.26 (-1.25%) | $14.91 | $14.13 | 1.45 M | $1.89 B |
| 10/07/2025 | $14.76 | $14.18 (-3.93%) | $14.81 | $14.15 | 1.22 M | $1.88 B |
| 10/06/2025 | $14.47 | $14.74 (1.87%) | $14.79 | $14.06 | 1.35 M | $1.95 B |
| 10/03/2025 | $14.46 | $14.35 (-0.76%) | $14.65 | $14.28 | 1.14 M | $1.90 B |
| 10/02/2025 | $14.30 | $14.30 (0%) | $14.52 | $14.11 | 1.16 M | $1.89 B |
| 10/01/2025 | $14.16 | $14.27 (0.78%) | $14.63 | $14.12 | 1.43 M | $1.89 B |
| 09/30/2025 | $14.78 | $14.30 (-3.25%) | $14.95 | $14.20 | 1.94 M | $1.89 B |
| 09/29/2025 | $15.66 | $14.78 (-5.62%) | $16.12 | $14.45 | 1.53 M | $1.96 B |
| 09/26/2025 | $15.69 | $15.73 (0.25%) | $16.16 | $15.66 | 1.03 M | $2.08 B |
| 09/25/2025 | $16.00 | $15.89 (-0.69%) | $16.37 | $15.48 | 1.38 M | $2.10 B |
| 09/24/2025 | $17.16 | $16.19 (-5.65%) | $17.16 | $16.17 | 897.65 K | $2.14 B |
| 09/23/2025 | $17.05 | $16.94 (-0.65%) | $17.25 | $16.84 | 972.27 K | $2.24 B |
| 09/22/2025 | $16.81 | $17.18 (2.2%) | $17.46 | $16.42 | 1.08 M | $2.27 B |
| 09/19/2025 | $17.34 | $17.07 (-1.56%) | $17.87 | $16.88 | 3.18 M | $2.26 B |
| 09/18/2025 | $17.71 | $17.33 (-2.15%) | $17.79 | $17.17 | 1.32 M | $2.29 B |
| 09/17/2025 | $17.00 | $17.43 (2.53%) | $17.78 | $16.79 | 1.17 M | $2.31 B |
| 09/16/2025 | $17.48 | $17.08 (-2.29%) | $17.70 | $16.71 | 1.78 M | $2.26 B |
| 09/15/2025 | $17.38 | $17.50 (0.69%) | $17.77 | $16.92 | 1.19 M | $2.32 B |
| 09/12/2025 | $17.10 | $17.24 (0.82%) | $17.55 | $16.57 | 1.23 M | $2.28 B |
| 09/11/2025 | $16.69 | $17.10 (2.46%) | $17.48 | $16.60 | 1.34 M | $2.26 B |
| 09/10/2025 | $16.40 | $16.50 (0.61%) | $16.74 | $16.14 | 1.50 M | $2.18 B |
| 09/09/2025 | $15.85 | $16.55 (4.42%) | $16.91 | $15.53 | 1.96 M | $2.19 B |
| 09/08/2025 | $16.36 | $15.78 (-3.55%) | $16.77 | $15.04 | 2.22 M | $2.09 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.
