5 DAY PERFORMANCE
+25.56%
1 MONTH PERFORMANCE
+16.87%
3 MONTH PERFORMANCE
-21.41%
6 MONTH PERFORMANCE
+81.10%
YEAR-TO-DATE PERFORMANCE
-13.17%
1 YEAR PERFORMANCE
+157.82%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.60 | $10.27 (-3.11%) | $10.88 | $9.99 | 1.12 M | $1.29 B |
| 03/11/2025 | $10.14 | $10.16 (0.2%) | $10.53 | $9.90 | 1.19 M | $1.28 B |
| 03/10/2025 | $10.42 | $10.18 (-2.3%) | $10.46 | $9.91 | 1.22 M | $1.29 B |
| 03/07/2025 | $11.04 | $10.76 (-2.54%) | $11.04 | $9.48 | 1.83 M | $1.36 B |
| 03/06/2025 | $11.16 | $11.17 (0.09%) | $11.58 | $10.89 | 2.04 M | $1.41 B |
| 03/05/2025 | $9.50 | $11.50 (21.05%) | $11.58 | $9.27 | 2.68 M | $1.45 B |
| 03/04/2025 | $9.62 | $9.40 (-2.29%) | $9.84 | $9.05 | 1.91 M | $1.19 B |
| 03/03/2025 | $10.59 | $9.95 (-6.04%) | $10.93 | $9.77 | 825,934 | $1.26 B |
| 02/28/2025 | $10.28 | $10.49 (2.04%) | $10.54 | $9.98 | 1.21 M | $1.33 B |
| 02/27/2025 | $10.52 | $10.16 (-3.42%) | $10.58 | $9.72 | 2.05 M | $1.28 B |
| 02/26/2025 | $10.69 | $10.41 (-2.62%) | $10.98 | $10.34 | 778,119 | $1.32 B |
| 02/25/2025 | $11.15 | $10.67 (-4.3%) | $11.31 | $10.61 | 1.05 M | $1.35 B |
| 02/24/2025 | $11.81 | $11.24 (-4.83%) | $11.84 | $11.16 | 750,635 | $1.42 B |
| 02/21/2025 | $12.50 | $11.80 (-5.6%) | $12.73 | $11.74 | 887,708 | $1.49 B |
| 02/20/2025 | $12.14 | $12.45 (2.55%) | $12.70 | $11.75 | 1.24 M | $1.57 B |
| 02/19/2025 | $12.27 | $12.25 (-0.16%) | $12.53 | $12.03 | 629,256 | $1.55 B |
| 02/18/2025 | $12.82 | $12.35 (-3.67%) | $13.12 | $12.33 | 862,300 | $1.56 B |
| 02/14/2025 | $12.30 | $12.72 (3.41%) | $12.77 | $12.16 | 867,671 | $1.61 B |
| 02/13/2025 | $11.70 | $12.23 (4.53%) | $12.42 | $11.60 | 669,849 | $1.55 B |
| 02/12/2025 | $11.65 | $11.56 (-0.77%) | $11.91 | $11.44 | 820,248 | $1.46 B |
| 02/11/2025 | $11.90 | $11.88 (-0.17%) | $12.04 | $11.63 | 711,200 | $1.50 B |
| 02/10/2025 | $12.25 | $12.00 (-2.04%) | $12.45 | $11.95 | 701,619 | $1.52 B |
| 02/07/2025 | $12.31 | $12.10 (-1.71%) | $12.58 | $12.06 | 712,300 | $1.53 B |
| 02/06/2025 | $12.35 | $12.27 (-0.65%) | $12.56 | $12.12 | 865,600 | $1.55 B |
| 02/05/2025 | $11.79 | $12.25 (3.9%) | $12.44 | $11.72 | 775,431 | $1.55 B |
| 02/04/2025 | $11.93 | $11.69 (-2.01%) | $12.05 | $11.35 | 1.13 M | $1.48 B |
| 02/03/2025 | $12.11 | $11.96 (-1.24%) | $12.15 | $11.47 | 961,820 | $1.51 B |
| 01/31/2025 | $11.76 | $12.43 (5.7%) | $12.97 | $11.73 | 1.35 M | $1.57 B |
| 01/30/2025 | $11.81 | $11.73 (-0.68%) | $12.02 | $11.38 | 1.29 M | $1.48 B |
| 01/29/2025 | $12.16 | $11.86 (-2.47%) | $12.31 | $11.62 | 1.17 M | $1.50 B |
| 01/28/2025 | $11.71 | $12.27 (4.78%) | $12.30 | $11.57 | 865,524 | $1.55 B |
| 01/27/2025 | $11.90 | $11.76 (-1.18%) | $12.43 | $11.53 | 1.22 M | $1.49 B |
| 01/24/2025 | $12.61 | $12.23 (-3.01%) | $12.75 | $12.22 | 992,900 | $1.55 B |
| 01/23/2025 | $12.96 | $12.53 (-3.32%) | $13.03 | $12.39 | 1.19 M | $1.58 B |
| 01/22/2025 | $14.05 | $13.13 (-6.55%) | $14.35 | $13.04 | 1.13 M | $1.66 B |
| 01/21/2025 | $13.19 | $13.93 (5.61%) | $14.05 | $12.84 | 1.18 M | $1.76 B |
| 01/17/2025 | $13.05 | $12.99 (-0.46%) | $13.36 | $12.83 | 972,916 | $1.64 B |
| 01/16/2025 | $12.64 | $12.79 (1.19%) | $13.04 | $12.33 | 801,200 | $1.62 B |
| 01/15/2025 | $13.16 | $12.87 (-2.2%) | $13.48 | $12.70 | 1.21 M | $1.63 B |
| 01/14/2025 | $13.30 | $12.63 (-5.04%) | $13.38 | $12.40 | 1.22 M | $1.60 B |
| 01/13/2025 | $11.84 | $13.20 (11.49%) | $13.22 | $11.61 | 1.58 M | $1.67 B |
| 01/10/2025 | $12.60 | $11.98 (-4.92%) | $12.72 | $11.43 | 2.13 M | $1.51 B |
| 01/08/2025 | $13.50 | $12.89 (-4.52%) | $13.60 | $12.05 | 3.58 M | $1.63 B |
| 01/07/2025 | $13.93 | $13.64 (-2.08%) | $14.36 | $13.30 | 2.53 M | $1.72 B |
| 01/06/2025 | $15.43 | $13.51 (-12.44%) | $15.61 | $10.68 | 7.54 M | $1.71 B |
| 01/03/2025 | $16.00 | $16.11 (0.69%) | $16.30 | $15.77 | 886,683 | $2.04 B |
| 01/02/2025 | $15.44 | $15.90 (2.98%) | $16.00 | $15.15 | 628,272 | $2.01 B |
| 12/31/2024 | $16.71 | $15.56 (-6.88%) | $16.77 | $15.48 | 1.68 M | $1.97 B |
| 12/30/2024 | $16.42 | $16.62 (1.22%) | $17.03 | $15.93 | 926,341 | $2.10 B |
| 12/27/2024 | $16.76 | $16.74 (-0.12%) | $17.60 | $16.52 | 1.41 M | $2.12 B |
| 12/26/2024 | $14.83 | $16.68 (12.47%) | $16.80 | $14.69 | 1.34 M | $2.11 B |
| 12/24/2024 | $15.04 | $14.92 (-0.8%) | $15.14 | $14.84 | 745,141 | $1.89 B |
| 12/23/2024 | $15.21 | $14.95 (-1.71%) | $15.38 | $14.77 | 1.13 M | $1.89 B |
| 12/20/2024 | $16.17 | $15.60 (-3.53%) | $16.83 | $15.05 | 3.33 M | $1.97 B |
| 12/19/2024 | $16.34 | $16.76 (2.57%) | $16.98 | $16.11 | 1.28 M | $2.12 B |
| 12/18/2024 | $17.49 | $16.47 (-5.83%) | $17.94 | $16.07 | 1.73 M | $2.08 B |
| 12/17/2024 | $17.93 | $17.55 (-2.12%) | $17.99 | $17.41 | 1.10 M | $2.22 B |
| 12/16/2024 | $17.09 | $18.00 (5.32%) | $18.54 | $16.79 | 2.31 M | $2.28 B |
| 12/13/2024 | $17.19 | $16.79 (-2.33%) | $17.41 | $16.34 | 794,800 | $2.12 B |
| 12/12/2024 | $17.08 | $17.19 (0.64%) | $17.75 | $17.05 | 903,184 | $2.17 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.
