5 DAY PERFORMANCE
-9.24%
1 MONTH PERFORMANCE
-24.10%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+12.78%
NextNav Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.05 | $16.52 (-8.48%) | $18.16 | $16.16 | 4.07 M | $2.24 B |
| 06/18/2026 | $18.82 | $18.18 (-3.4%) | $18.85 | $18.05 | 2.77 M | $2.46 B |
| 06/17/2026 | $18.82 | $18.51 (-1.65%) | $19.14 | $18.18 | 2.22 M | $2.50 B |
| 06/16/2026 | $19.36 | $18.92 (-2.27%) | $19.57 | $18.13 | 3.03 M | $2.56 B |
| 06/15/2026 | $21.67 | $19.53 (-9.88%) | $21.87 | $19.47 | 2.81 M | $2.64 B |
| 06/12/2026 | $23.00 | $21.50 (-6.52%) | $23.22 | $21.47 | 1.80 M | $2.91 B |
| 06/11/2026 | $21.58 | $22.78 (5.56%) | $22.84 | $21.47 | 2.10 M | $3.08 B |
| 06/10/2026 | $20.64 | $21.55 (4.41%) | $22.01 | $20.54 | 1.85 M | $2.92 B |
| 06/09/2026 | $21.06 | $20.87 (-0.9%) | $22.22 | $19.71 | 2.08 M | $2.82 B |
| 06/08/2026 | $21.72 | $21.02 (-3.22%) | $22.08 | $20.71 | 1.38 M | $2.84 B |
| 06/05/2026 | $23.15 | $21.60 (-6.7%) | $23.37 | $20.99 | 2.78 M | $2.92 B |
| 06/04/2026 | $21.50 | $23.59 (9.72%) | $24.42 | $21.17 | 5.83 M | $3.19 B |
| 06/03/2026 | $22.99 | $21.57 (-6.18%) | $23.16 | $20.60 | 3.72 M | $2.92 B |
| 06/02/2026 | $19.01 | $20.05 (5.47%) | $20.40 | $19.01 | 1.51 M | $2.71 B |
| 06/01/2026 | $20.94 | $19.93 (-4.82%) | $21.31 | $19.41 | 2.20 M | $2.70 B |
| 05/29/2026 | $22.21 | $20.62 (-7.16%) | $22.31 | $20.50 | 2.51 M | $2.79 B |
| 05/28/2026 | $21.52 | $22.30 (3.62%) | $22.66 | $21.29 | 2.10 M | $3.02 B |
| 05/27/2026 | $23.00 | $21.49 (-6.57%) | $23.79 | $21.37 | 3.39 M | $2.91 B |
| 05/26/2026 | $22.29 | $23.02 (3.28%) | $23.37 | $22.19 | 4.97 M | $3.12 B |
| 05/22/2026 | $21.66 | $21.74 (0.37%) | $22.27 | $21.39 | 1.52 M | $2.94 B |
| 05/21/2026 | $22.95 | $21.38 (-6.84%) | $23.57 | $21.36 | 1.84 M | $2.89 B |
| 05/20/2026 | $23.09 | $23.19 (0.43%) | $24.10 | $22.59 | 2.51 M | $3.14 B |
| 05/19/2026 | $21.57 | $22.82 (5.8%) | $22.94 | $20.69 | 2.84 M | $3.09 B |
| 05/18/2026 | $21.14 | $21.59 (2.13%) | $22.02 | $20.74 | 2.53 M | $2.92 B |
| 05/15/2026 | $21.29 | $21.49 (0.94%) | $21.59 | $19.65 | 3.31 M | $2.91 B |
| 05/14/2026 | $21.30 | $22.18 (4.13%) | $22.26 | $20.64 | 4.76 M | $3.00 B |
| 05/13/2026 | $20.20 | $21.03 (4.11%) | $21.15 | $19.90 | 2.83 M | $2.85 B |
| 05/12/2026 | $20.13 | $20.08 (-0.25%) | $20.26 | $19.61 | 1.75 M | $2.72 B |
| 05/11/2026 | $19.76 | $20.22 (2.33%) | $20.56 | $19.60 | 1.85 M | $2.74 B |
| 05/08/2026 | $19.58 | $19.79 (1.07%) | $20.02 | $19.02 | 2.00 M | $2.68 B |
| 05/07/2026 | $19.62 | $19.51 (-0.56%) | $19.64 | $19.04 | 1.39 M | $2.64 B |
| 05/06/2026 | $18.81 | $19.33 (2.76%) | $19.45 | $18.59 | 1.21 M | $2.62 B |
| 05/05/2026 | $18.34 | $18.80 (2.51%) | $18.89 | $17.96 | 1.33 M | $2.54 B |
| 05/04/2026 | $19.38 | $18.12 (-6.5%) | $19.71 | $17.93 | 1.42 M | $2.45 B |
| 05/01/2026 | $18.89 | $19.38 (2.59%) | $19.67 | $18.51 | 1.67 M | $2.62 B |
| 04/30/2026 | $18.14 | $18.53 (2.15%) | $19.28 | $18.09 | 2.50 M | $2.51 B |
| 04/29/2026 | $16.99 | $17.93 (5.53%) | $17.99 | $16.60 | 2.29 M | $2.43 B |
| 04/28/2026 | $16.79 | $16.97 (1.07%) | $17.10 | $15.33 | 3.71 M | $2.30 B |
| 04/27/2026 | $17.60 | $17.01 (-3.35%) | $17.80 | $16.76 | 2.28 M | $2.30 B |
| 04/24/2026 | $17.92 | $17.71 (-1.17%) | $18.24 | $17.21 | 2.12 M | $2.40 B |
| 04/23/2026 | $17.21 | $17.92 (4.13%) | $18.70 | $17.06 | 4.20 M | $2.43 B |
| 04/22/2026 | $22.68 | $17.57 (-22.53%) | $22.86 | $14.85 | 16.90 M | $2.38 B |
| 04/21/2026 | $23.38 | $22.57 (-3.46%) | $24.19 | $22.45 | 2.61 M | $3.05 B |
| 04/20/2026 | $22.77 | $23.20 (1.89%) | $24.05 | $22.72 | 3.78 M | $3.14 B |
| 04/17/2026 | $21.48 | $22.83 (6.28%) | $22.85 | $21.17 | 4.64 M | $3.09 B |
| 04/16/2026 | $18.67 | $21.49 (15.1%) | $21.57 | $18.48 | 8.25 M | $2.91 B |
| 04/15/2026 | $16.30 | $16.97 (4.11%) | $16.99 | $16.11 | 1.96 M | $2.30 B |
| 04/14/2026 | $15.79 | $16.12 (2.09%) | $16.24 | $15.43 | 1.62 M | $2.18 B |
| 04/13/2026 | $15.15 | $15.57 (2.77%) | $16.22 | $15.10 | 1.32 M | $2.11 B |
| 04/10/2026 | $15.03 | $15.28 (1.66%) | $15.47 | $14.78 | 963.54 K | $2.07 B |
| 04/09/2026 | $14.50 | $15.11 (4.21%) | $15.20 | $13.78 | 2.03 M | $2.04 B |
| 04/08/2026 | $15.59 | $14.59 (-6.41%) | $15.97 | $14.53 | 1.78 M | $1.97 B |
| 04/07/2026 | $16.80 | $15.07 (-10.3%) | $16.80 | $14.82 | 1.75 M | $2.04 B |
| 04/06/2026 | $16.64 | $16.61 (-0.18%) | $16.93 | $16.41 | 936.43 K | $2.25 B |
| 04/02/2026 | $15.53 | $16.55 (6.57%) | $17.06 | $15.45 | 1.21 M | $2.24 B |
| 04/01/2026 | $16.35 | $15.92 (-2.63%) | $16.71 | $15.78 | 1.02 M | $2.15 B |
| 03/31/2026 | $15.42 | $16.02 (3.89%) | $16.35 | $14.82 | 2.45 M | $2.17 B |
| 03/30/2026 | $17.89 | $15.27 (-14.65%) | $18.11 | $15.21 | 2.95 M | $2.07 B |
| 03/27/2026 | $18.56 | $17.87 (-3.72%) | $18.58 | $17.77 | 1.25 M | $2.42 B |
| 03/26/2026 | $19.15 | $18.82 (-1.72%) | $19.58 | $18.66 | 1.29 M | $2.55 B |
| 03/25/2026 | $18.79 | $19.36 (3.03%) | $19.83 | $18.30 | 2.21 M | $2.62 B |
| 03/24/2026 | $19.17 | $18.52 (-3.39%) | $19.17 | $18.13 | 1.40 M | $2.51 B |
| 03/23/2026 | $18.00 | $18.68 (3.78%) | $18.99 | $17.76 | 1.86 M | $2.53 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.
