5 DAY PERFORMANCE
+27.58%
1 MONTH PERFORMANCE
+20.73%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
+98.00%
YEAR-TO-DATE PERFORMANCE
-13.76%
1 YEAR PERFORMANCE
+286.72%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.55 | $3.52 (-0.76%) | $3.55 | $3.52 | 403 | $1.29 B |
| 03/11/2025 | $3.62 | $3.45 (-4.7%) | $3.62 | $3.45 | 11,841 | $1.28 B |
| 03/10/2025 | $3.95 | $3.45 (-12.66%) | $3.95 | $3.45 | 17,546 | $1.29 B |
| 03/07/2025 | $4.08 | $3.88 (-4.9%) | $4.08 | $3.25 | 13,889 | $1.36 B |
| 03/06/2025 | $3.97 | $4.10 (3.27%) | $4.50 | $3.96 | 140,863 | $1.41 B |
| 03/05/2025 | $3.15 | $4.10 (30.16%) | $4.15 | $3.05 | 71,628 | $1.45 B |
| 03/04/2025 | $3.24 | $3.07 (-5.25%) | $3.24 | $2.95 | 87,204 | $1.19 B |
| 03/03/2025 | $3.50 | $3.31 (-5.43%) | $3.74 | $3.25 | 13,662 | $1.26 B |
| 02/28/2025 | $3.36 | $3.44 (2.38%) | $3.78 | $3.36 | 52,422 | $1.33 B |
| 02/27/2025 | $4.00 | $3.43 (-14.25%) | $4.00 | $3.25 | 79,513 | $1.28 B |
| 02/26/2025 | $3.80 | $3.50 (-7.89%) | $4.03 | $3.50 | 26,631 | $1.32 B |
| 02/25/2025 | $3.78 | $3.71 (-1.85%) | $3.78 | $3.50 | 10,563 | $1.35 B |
| 02/24/2025 | $3.98 | $3.90 (-2.01%) | $4.14 | $3.63 | 56,449 | $1.42 B |
| 02/21/2025 | $4.45 | $4.10 (-7.87%) | $4.45 | $4.10 | 24,299 | $1.49 B |
| 02/20/2025 | $4.25 | $4.37 (2.82%) | $4.65 | $3.94 | 141,847 | $1.57 B |
| 02/19/2025 | $4.57 | $4.35 (-4.81%) | $4.57 | $4.25 | 45,910 | $1.55 B |
| 02/18/2025 | $5.02 | $4.50 (-10.36%) | $5.02 | $4.41 | 66,951 | $1.56 B |
| 02/14/2025 | $4.47 | $4.72 (5.59%) | $4.76 | $4.47 | 23,542 | $1.61 B |
| 02/13/2025 | $4.35 | $4.47 (2.76%) | $4.47 | $4.29 | 27,314 | $1.55 B |
| 02/12/2025 | $4.42 | $4.10 (-7.24%) | $4.42 | $4.07 | 98,810 | $1.46 B |
| 02/11/2025 | $4.44 | $4.23 (-4.73%) | $4.45 | $4.18 | 33,068 | $1.50 B |
| 02/10/2025 | $4.72 | $4.57 (-3.18%) | $4.72 | $4.50 | 22,538 | $1.52 B |
| 02/07/2025 | $4.61 | $4.54 (-1.52%) | $4.79 | $4.35 | 174,549 | $1.53 B |
| 02/06/2025 | $4.50 | $4.60 (2.22%) | $5.03 | $4.50 | 70,163 | $1.55 B |
| 02/05/2025 | $4.27 | $4.68 (9.6%) | $4.69 | $4.25 | 20,674 | $1.55 B |
| 02/04/2025 | $4.42 | $4.26 (-3.62%) | $4.51 | $4.05 | 29,639 | $1.48 B |
| 02/03/2025 | $4.58 | $4.40 (-3.93%) | $4.58 | $4.22 | 13,055 | $1.51 B |
| 01/31/2025 | $4.64 | $4.77 (2.8%) | $4.97 | $4.48 | 31,156 | $1.57 B |
| 01/30/2025 | $4.03 | $4.32 (7.2%) | $4.38 | $3.78 | 94,651 | $1.48 B |
| 01/29/2025 | $4.20 | $4.12 (-1.9%) | $4.47 | $4.12 | 47,663 | $1.50 B |
| 01/28/2025 | $4.25 | $4.44 (4.47%) | $4.82 | $4.24 | 23,675 | $1.55 B |
| 01/27/2025 | $4.25 | $4.26 (0.24%) | $4.61 | $4.15 | 53,309 | $1.49 B |
| 01/24/2025 | $4.34 | $4.50 (3.69%) | $4.75 | $4.34 | 51,792 | $1.55 B |
| 01/23/2025 | $4.75 | $4.60 (-3.16%) | $4.94 | $4.47 | 93,027 | $1.58 B |
| 01/22/2025 | $5.52 | $4.95 (-10.33%) | $5.54 | $4.87 | 101,275 | $1.66 B |
| 01/21/2025 | $5.08 | $5.43 (6.89%) | $5.43 | $5.02 | 48,297 | $1.76 B |
| 01/17/2025 | $5.00 | $5.03 (0.6%) | $5.08 | $4.95 | 11,312 | $1.64 B |
| 01/16/2025 | $5.07 | $4.87 (-3.94%) | $5.07 | $4.50 | 16,468 | $1.62 B |
| 01/15/2025 | $5.00 | $4.79 (-4.2%) | $5.23 | $4.60 | 90,532 | $1.63 B |
| 01/14/2025 | $4.82 | $4.63 (-3.94%) | $4.82 | $4.40 | 46,350 | $1.60 B |
| 01/13/2025 | $4.55 | $4.88 (7.25%) | $5.18 | $4.39 | 94,725 | $1.67 B |
| 01/10/2025 | $4.15 | $4.40 (6.02%) | $4.50 | $4.05 | 52,846 | $1.51 B |
| 01/08/2025 | $4.80 | $4.62 (-3.75%) | $4.92 | $4.18 | 174,803 | $1.63 B |
| 01/07/2025 | $5.00 | $4.92 (-1.6%) | $5.10 | $4.69 | 236,839 | $1.72 B |
| 01/06/2025 | $5.94 | $4.95 (-16.67%) | $6.08 | $3.50 | 131,623 | $1.71 B |
| 01/03/2025 | $5.81 | $6.17 (6.2%) | $6.17 | $5.81 | 80,933 | $2.04 B |
| 01/02/2025 | $5.59 | $5.99 (7.16%) | $6.31 | $5.59 | 115,497 | $2.01 B |
| 12/31/2024 | $6.42 | $5.74 (-10.59%) | $6.42 | $5.50 | 55,280 | $1.97 B |
| 12/30/2024 | $6.26 | $6.42 (2.56%) | $6.42 | $5.95 | 59,221 | $2.10 B |
| 12/27/2024 | $6.28 | $6.49 (3.34%) | $7.30 | $6.20 | 54,749 | $2.12 B |
| 12/26/2024 | $6.00 | $6.38 (6.33%) | $7.01 | $5.65 | 81,577 | $2.11 B |
| 12/24/2024 | $5.46 | $5.57 (2.01%) | $5.57 | $5.26 | 26,370 | $1.89 B |
| 12/23/2024 | $5.49 | $5.45 (-0.73%) | $6.00 | $5.00 | 31,434 | $1.89 B |
| 12/20/2024 | $6.15 | $5.70 (-7.32%) | $6.50 | $5.49 | 473,222 | $1.97 B |
| 12/19/2024 | $6.36 | $6.32 (-0.63%) | $6.67 | $5.85 | 160,705 | $2.12 B |
| 12/18/2024 | $7.28 | $6.40 (-12.09%) | $7.28 | $6.25 | 433,928 | $2.08 B |
| 12/17/2024 | $6.62 | $6.79 (2.57%) | $7.09 | $6.62 | 27,935 | $2.22 B |
| 12/16/2024 | $6.65 | $6.91 (3.91%) | $7.35 | $6.65 | 526,655 | $2.28 B |
| 12/13/2024 | $6.77 | $6.33 (-6.5%) | $6.77 | $6.18 | 151,453 | $2.12 B |
| 12/12/2024 | $6.67 | $6.60 (-1.05%) | $7.00 | $6.53 | 115,337 | $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.
