5 DAY PERFORMANCE
-14.86%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+39.36%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+24.81%
NextNav Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.78 | $19.08 (1.65%) | $19.45 | $18.59 | 440.90 K | $2.56 B |
| 05/05/2026 | $18.34 | $18.80 (2.51%) | $18.89 | $17.96 | 1.33 M | $2.50 B |
| 05/04/2026 | $19.38 | $18.12 (-6.5%) | $19.71 | $17.93 | 1.42 M | $2.41 B |
| 05/01/2026 | $18.89 | $19.38 (2.59%) | $19.67 | $18.51 | 1.67 M | $2.57 B |
| 04/30/2026 | $18.14 | $18.53 (2.15%) | $19.28 | $18.09 | 2.50 M | $2.46 B |
| 04/29/2026 | $16.99 | $17.93 (5.53%) | $17.99 | $16.60 | 2.29 M | $2.38 B |
| 04/28/2026 | $16.79 | $16.97 (1.07%) | $17.10 | $15.33 | 3.71 M | $2.25 B |
| 04/27/2026 | $17.60 | $17.01 (-3.35%) | $17.80 | $16.76 | 2.28 M | $2.26 B |
| 04/24/2026 | $17.92 | $17.71 (-1.17%) | $18.24 | $17.21 | 2.12 M | $2.35 B |
| 04/23/2026 | $17.21 | $17.92 (4.13%) | $18.70 | $17.06 | 4.20 M | $2.38 B |
| 04/22/2026 | $22.68 | $17.57 (-22.53%) | $22.86 | $14.85 | 16.90 M | $2.33 B |
| 04/21/2026 | $23.38 | $22.57 (-3.46%) | $24.19 | $22.45 | 2.61 M | $3.00 B |
| 04/20/2026 | $22.77 | $23.20 (1.89%) | $24.05 | $22.72 | 3.78 M | $3.08 B |
| 04/17/2026 | $21.48 | $22.83 (6.28%) | $22.85 | $21.17 | 4.64 M | $3.03 B |
| 04/16/2026 | $18.67 | $21.49 (15.1%) | $21.57 | $18.48 | 8.25 M | $2.86 B |
| 04/15/2026 | $16.30 | $16.97 (4.11%) | $16.99 | $16.11 | 1.96 M | $2.25 B |
| 04/14/2026 | $15.79 | $16.12 (2.09%) | $16.24 | $15.43 | 1.62 M | $2.14 B |
| 04/13/2026 | $15.15 | $15.57 (2.77%) | $16.22 | $15.10 | 1.32 M | $2.07 B |
| 04/10/2026 | $15.03 | $15.28 (1.66%) | $15.47 | $14.78 | 963.54 K | $2.03 B |
| 04/09/2026 | $14.50 | $15.11 (4.21%) | $15.20 | $13.78 | 2.03 M | $2.01 B |
| 04/08/2026 | $15.59 | $14.59 (-6.41%) | $15.97 | $14.53 | 1.78 M | $1.94 B |
| 04/07/2026 | $16.80 | $15.07 (-10.3%) | $16.80 | $14.82 | 1.75 M | $2.00 B |
| 04/06/2026 | $16.64 | $16.61 (-0.18%) | $16.93 | $16.41 | 936.43 K | $2.21 B |
| 04/02/2026 | $15.53 | $16.55 (6.57%) | $17.06 | $15.45 | 1.21 M | $2.20 B |
| 04/01/2026 | $16.35 | $15.92 (-2.63%) | $16.71 | $15.78 | 1.02 M | $2.12 B |
| 03/31/2026 | $15.42 | $16.02 (3.89%) | $16.35 | $14.82 | 2.45 M | $2.13 B |
| 03/30/2026 | $17.89 | $15.27 (-14.65%) | $18.11 | $15.21 | 2.95 M | $2.03 B |
| 03/27/2026 | $18.56 | $17.87 (-3.72%) | $18.58 | $17.77 | 1.25 M | $2.37 B |
| 03/26/2026 | $19.15 | $18.82 (-1.72%) | $19.58 | $18.66 | 1.29 M | $2.50 B |
| 03/25/2026 | $18.79 | $19.36 (3.03%) | $19.83 | $18.30 | 2.21 M | $2.57 B |
| 03/24/2026 | $19.17 | $18.52 (-3.39%) | $19.17 | $18.13 | 1.40 M | $2.46 B |
| 03/23/2026 | $18.00 | $18.68 (3.78%) | $18.99 | $17.76 | 1.86 M | $2.48 B |
| 03/20/2026 | $18.53 | $17.95 (-3.13%) | $18.53 | $17.49 | 2.15 M | $2.38 B |
| 03/19/2026 | $17.78 | $18.54 (4.27%) | $18.63 | $17.45 | 1.85 M | $2.46 B |
| 03/18/2026 | $16.80 | $18.28 (8.81%) | $19.91 | $16.53 | 5.02 M | $2.43 B |
| 03/17/2026 | $16.57 | $16.87 (1.81%) | $17.07 | $16.35 | 934.40 K | $2.24 B |
| 03/16/2026 | $17.12 | $16.61 (-2.98%) | $17.29 | $16.47 | 799.18 K | $2.21 B |
| 03/13/2026 | $17.00 | $17.02 (0.12%) | $17.57 | $16.60 | 707.57 K | $2.27 B |
| 03/12/2026 | $16.68 | $16.94 (1.56%) | $17.72 | $16.52 | 1.01 M | $2.26 B |
| 03/11/2026 | $16.25 | $16.84 (3.63%) | $17.00 | $16.21 | 668.34 K | $2.25 B |
| 03/10/2026 | $16.60 | $16.33 (-1.63%) | $16.82 | $15.93 | 1.03 M | $2.18 B |
| 03/09/2026 | $16.12 | $16.50 (2.36%) | $16.59 | $15.71 | 1.05 M | $2.20 B |
| 03/06/2026 | $16.28 | $16.33 (0.31%) | $16.82 | $16.18 | 651.60 K | $2.18 B |
| 03/05/2026 | $16.07 | $16.56 (3.05%) | $16.58 | $15.76 | 1.17 M | $2.21 B |
| 03/04/2026 | $17.29 | $16.36 (-5.38%) | $17.55 | $15.39 | 2.52 M | $2.18 B |
| 03/03/2026 | $16.34 | $17.06 (4.41%) | $17.42 | $15.94 | 1.88 M | $2.27 B |
| 03/02/2026 | $15.66 | $16.84 (7.54%) | $17.24 | $15.66 | 1.23 M | $2.25 B |
| 02/27/2026 | $16.29 | $16.09 (-1.23%) | $16.70 | $15.66 | 977.05 K | $2.15 B |
| 02/26/2026 | $16.91 | $16.92 (0.06%) | $17.18 | $16.49 | 677.11 K | $2.26 B |
| 02/25/2026 | $16.76 | $16.91 (0.89%) | $17.28 | $16.40 | 685.60 K | $2.25 B |
| 02/24/2026 | $16.60 | $16.52 (-0.48%) | $16.99 | $16.31 | 614.00 K | $2.20 B |
| 02/23/2026 | $16.80 | $16.50 (-1.79%) | $17.15 | $16.28 | 898.96 K | $2.20 B |
| 02/20/2026 | $16.90 | $17.07 (1.01%) | $17.54 | $16.86 | 1.09 M | $2.28 B |
| 02/19/2026 | $16.30 | $16.82 (3.19%) | $16.84 | $16.01 | 454.18 K | $2.24 B |
| 02/18/2026 | $16.01 | $16.33 (2%) | $16.90 | $15.80 | 651.40 K | $2.18 B |
| 02/17/2026 | $15.98 | $15.99 (0.06%) | $16.30 | $15.70 | 661.64 K | $2.13 B |
| 02/13/2026 | $16.41 | $16.09 (-1.95%) | $16.61 | $16.00 | 755.10 K | $2.15 B |
| 02/12/2026 | $16.74 | $16.13 (-3.64%) | $16.75 | $15.76 | 739.70 K | $2.15 B |
| 02/11/2026 | $16.66 | $16.55 (-0.66%) | $16.66 | $15.56 | 1.12 M | $2.21 B |
| 02/10/2026 | $16.69 | $16.48 (-1.26%) | $16.79 | $16.17 | 831.30 K | $2.20 B |
| 02/09/2026 | $15.23 | $16.50 (8.34%) | $16.59 | $14.75 | 1.18 M | $2.20 B |
| 02/06/2026 | $13.89 | $15.01 (8.06%) | $15.04 | $13.81 | 1.37 M | $2.00 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.
