5 DAY PERFORMANCE
+43.23%
1 MONTH PERFORMANCE
+23.87%
3 MONTH PERFORMANCE
+11.26%
6 MONTH PERFORMANCE
-12.23%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+30.85%
NextNav Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.54 | $7.90 (-7.49%) | $8.64 | $7.60 | 2.64 M | |
| 11/04/2026 | $10.18 | $8.76 (-13.95%) | $10.18 | $8.05 | 5.69 M | $1.24 B |
| 11/03/2026 | $9.55 | $9.85 (3.14%) | $10.33 | $9.52 | 2.24 M | $1.40 B |
| 11/02/2026 | $11.65 | $9.62 (-17.42%) | $11.65 | $9.56 | 3.70 M | $1.36 B |
| 10/30/2026 | $11.68 | $11.52 (-1.37%) | $12.00 | $11.00 | 2.64 M | $1.63 B |
| 10/29/2026 | $12.22 | $12.08 (-1.15%) | $12.71 | $11.80 | 2.60 M | $1.71 B |
| 10/28/2026 | $11.98 | $12.53 (4.59%) | $12.83 | $11.67 | 5.21 M | $1.77 B |
| 10/27/2026 | $11.16 | $11.91 (6.72%) | $11.97 | $11.04 | 4.45 M | $1.69 B |
| 10/26/2026 | $10.01 | $11.28 (12.69%) | $12.91 | $9.76 | 12.71 M | $1.60 B |
| 10/23/2026 | $9.35 | $10.08 (7.81%) | $10.12 | $9.18 | 2.70 M | $1.43 B |
| 10/22/2026 | $9.45 | $9.21 (-2.54%) | $9.57 | $8.98 | 1.66 M | $1.30 B |
| 10/21/2026 | $9.76 | $9.59 (-1.74%) | $10.00 | $9.49 | 1.56 M | $1.36 B |
| 10/20/2026 | $9.45 | $9.61 (1.69%) | $9.81 | $9.21 | 2.27 M | $1.36 B |
| 10/19/2026 | $9.77 | $9.57 (-2.05%) | $10.01 | $9.53 | 2.39 M | $1.36 B |
| 10/16/2026 | $10.57 | $9.59 (-9.27%) | $10.96 | $9.55 | 3.70 M | $1.36 B |
| 10/15/2026 | $10.54 | $10.71 (1.61%) | $10.79 | $10.06 | 2.53 M | $1.52 B |
| 10/14/2026 | $10.97 | $10.74 (-2.1%) | $11.16 | $10.58 | 2.82 M | $1.52 B |
| 10/13/2026 | $11.62 | $11.31 (-2.67%) | $11.70 | $11.13 | 2.76 M | $1.60 B |
| 10/12/2026 | $12.15 | $11.77 (-3.13%) | $12.23 | $11.37 | 3.19 M | $1.67 B |
| 10/09/2026 | $13.00 | $12.35 (-5%) | $13.19 | $11.99 | 5.40 M | $1.75 B |
| 10/08/2026 | $12.63 | $11.60 (-8.16%) | $12.71 | $10.77 | 6.96 M | $1.64 B |
| 10/07/2026 | $13.14 | $12.71 (-3.27%) | $13.50 | $12.20 | 4.68 M | $1.80 B |
| 10/06/2026 | $13.32 | $13.27 (-0.38%) | $13.66 | $12.86 | 4.91 M | $1.88 B |
| 10/05/2026 | $14.01 | $13.32 (-4.93%) | $14.02 | $13.10 | 2.61 M | $1.89 B |
| 10/02/2026 | $14.08 | $13.98 (-0.71%) | $14.53 | $13.77 | 3.11 M | $1.98 B |
| 10/01/2026 | $14.43 | $13.76 (-4.64%) | $14.61 | $13.74 | 2.39 M | $1.95 B |
| 09/30/2026 | $14.09 | $14.38 (2.06%) | $15.07 | $13.94 | 2.12 M | $2.04 B |
| 09/29/2026 | $14.38 | $13.89 (-3.41%) | $14.44 | $13.56 | 2.60 M | $1.97 B |
| 09/28/2026 | $14.25 | $14.24 (-0.07%) | $14.65 | $14.03 | 1.83 M | $2.02 B |
| 09/25/2026 | $14.43 | $14.38 (-0.35%) | $14.75 | $14.28 | 2.55 M | $2.04 B |
| 09/24/2026 | $14.26 | $14.45 (1.33%) | $14.56 | $13.93 | 1.48 M | $2.05 B |
| 09/23/2026 | $15.40 | $14.39 (-6.56%) | $15.40 | $14.29 | 1.44 M | $2.04 B |
| 09/22/2026 | $15.76 | $15.33 (-2.73%) | $15.89 | $14.94 | 1.90 M | $2.17 B |
| 09/21/2026 | $14.50 | $15.66 (8%) | $15.70 | $14.47 | 2.78 M | $2.22 B |
| 09/18/2026 | $14.78 | $14.22 (-3.79%) | $15.10 | $13.56 | 6.20 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 | $14.92 | $14.62 (-2.01%) | $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 |
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.
