5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
+18.16%
3 MONTH PERFORMANCE
-13.19%
6 MONTH PERFORMANCE
+16.91%
YEAR-TO-DATE PERFORMANCE
-3.66%
1 YEAR PERFORMANCE
-19.39%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.48 | $6.52 (45.54%) | $6.52 | $4.48 | 264 | |
| 12/05/2025 | $6.40 | $6.52 (1.87%) | $6.59 | $6.38 | 12.78 K | $2.12 B |
| 12/04/2025 | $5.78 | $6.25 (8.13%) | $6.25 | $5.66 | 38.51 K | $2.07 B |
| 12/03/2025 | $5.51 | $5.75 (4.36%) | $5.82 | $5.39 | 15.39 K | $1.94 B |
| 12/02/2025 | $5.62 | $5.25 (-6.58%) | $5.62 | $5.25 | 8.06 K | $1.83 B |
| 12/01/2025 | $5.45 | $5.63 (3.3%) | $5.67 | $5.45 | 3.68 K | $1.87 B |
| 11/28/2025 | $6.00 | $5.61 (-6.5%) | $6.00 | $5.57 | 40.73 K | $1.89 B |
| 11/26/2025 | $5.47 | $5.56 (1.65%) | $5.56 | $5.47 | 1.63 K | $1.86 B |
| 11/25/2025 | $5.09 | $5.65 (11%) | $5.71 | $5.09 | 11.18 K | $1.85 B |
| 11/24/2025 | $4.74 | $5.13 (8.23%) | $5.21 | $4.54 | 39.43 K | $1.73 B |
| 11/21/2025 | $4.28 | $4.70 (9.81%) | $4.87 | $3.90 | 581.85 K | $1.59 B |
| 11/20/2025 | $4.97 | $4.30 (-13.48%) | $5.08 | $4.24 | 120.94 K | $1.52 B |
| 11/19/2025 | $4.89 | $4.85 (-0.82%) | $5.09 | $4.78 | 11.47 K | $1.67 B |
| 11/18/2025 | $5.02 | $4.95 (-1.39%) | $5.16 | $4.60 | 80.64 K | $1.70 B |
| 11/17/2025 | $5.13 | $4.89 (-4.68%) | $5.13 | $4.56 | 84.19 K | $1.68 B |
| 11/14/2025 | $4.05 | $4.85 (19.75%) | $4.97 | $4.05 | 8.75 K | $1.69 B |
| 11/13/2025 | $4.45 | $4.58 (2.92%) | $4.58 | $4.35 | 1.00 M | $1.63 B |
| 11/12/2025 | $4.66 | $4.66 (0%) | $4.66 | $4.62 | 12.59 K | $1.68 B |
| 11/11/2025 | $5.30 | $4.85 (-8.49%) | $5.30 | $4.74 | 8.19 K | $1.67 B |
| 11/10/2025 | $5.00 | $4.86 (-2.8%) | $5.12 | $4.65 | 26.45 K | $1.69 B |
| 11/07/2025 | $4.00 | $4.68 (17%) | $4.69 | $3.98 | 42.50 K | $1.67 B |
| 11/06/2025 | $5.38 | $4.40 (-18.22%) | $5.38 | $4.08 | 93.03 K | $1.58 B |
| 11/05/2025 | $4.45 | $4.71 (5.84%) | $4.84 | $4.14 | 12.91 K | $1.68 B |
| 11/04/2025 | $4.91 | $4.49 (-8.55%) | $4.91 | $4.33 | 33.85 K | $1.60 B |
| 11/03/2025 | $5.40 | $4.94 (-8.52%) | $5.46 | $4.83 | 14.64 K | $1.71 B |
| 10/31/2025 | $4.90 | $5.00 (2.04%) | $5.20 | $4.89 | 50.87 K | $1.77 B |
| 10/30/2025 | $4.94 | $4.98 (0.81%) | $5.18 | $4.83 | 76.55 K | $1.68 B |
| 10/29/2025 | $4.48 | $5.15 (14.96%) | $5.47 | $4.28 | 116.91 K | $1.77 B |
| 10/28/2025 | $4.50 | $4.51 (0.22%) | $4.75 | $4.40 | 70.05 K | $1.69 B |
| 10/27/2025 | $4.89 | $4.61 (-5.73%) | $4.89 | $4.46 | 1.41 M | $1.71 B |
| 10/24/2025 | $4.69 | $4.84 (3.2%) | $4.86 | $4.57 | 11.34 K | $1.76 B |
| 10/23/2025 | $4.62 | $4.44 (-3.9%) | $4.63 | $4.44 | 28.88 K | $1.68 B |
| 10/22/2025 | $4.70 | $4.61 (-1.91%) | $4.74 | $4.50 | 21.53 K | $1.70 B |
| 10/21/2025 | $4.26 | $4.68 (9.86%) | $4.76 | $4.26 | 15.93 K | $1.74 B |
| 10/20/2025 | $4.51 | $4.60 (2%) | $4.60 | $4.31 | 30.19 K | $1.69 B |
| 10/17/2025 | $4.13 | $4.37 (5.81%) | $4.71 | $4.13 | 131.12 K | $1.65 B |
| 10/16/2025 | $4.84 | $4.68 (-3.31%) | $5.07 | $4.67 | 10.57 K | $1.73 B |
| 10/15/2025 | $4.87 | $4.88 (0.21%) | $5.24 | $4.86 | 11.61 K | $1.78 B |
| 10/14/2025 | $4.66 | $4.92 (5.58%) | $5.02 | $4.61 | 15.26 K | $1.78 B |
| 10/13/2025 | $5.16 | $4.93 (-4.46%) | $5.30 | $4.92 | 34.99 K | $1.78 B |
| 10/10/2025 | $5.48 | $5.19 (-5.29%) | $5.80 | $5.15 | 19.79 K | $1.84 B |
| 10/09/2025 | $5.30 | $5.49 (3.58%) | $5.49 | $5.17 | 24.77 K | $1.92 B |
| 10/08/2025 | $5.40 | $5.43 (0.56%) | $5.75 | $5.38 | 154.20 K | $1.89 B |
| 10/07/2025 | $5.59 | $5.49 (-1.79%) | $5.60 | $5.32 | 16.40 K | $1.88 B |
| 10/06/2025 | $5.49 | $5.71 (4.01%) | $5.75 | $5.30 | 96.14 K | $1.95 B |
| 10/03/2025 | $5.52 | $5.53 (0.18%) | $5.60 | $5.37 | 24.72 K | $1.90 B |
| 10/02/2025 | $5.36 | $5.40 (0.75%) | $5.58 | $5.30 | 20.23 K | $1.89 B |
| 10/01/2025 | $5.33 | $5.40 (1.31%) | $5.61 | $5.32 | 30.64 K | $1.89 B |
| 09/30/2025 | $5.65 | $5.41 (-4.25%) | $5.68 | $5.31 | 349.91 K | $1.89 B |
| 09/29/2025 | $6.12 | $5.61 (-8.33%) | $6.12 | $5.57 | 41.73 K | $1.96 B |
| 09/26/2025 | $6.20 | $6.36 (2.58%) | $7.15 | $6.20 | 47.31 K | $2.08 B |
| 09/25/2025 | $6.29 | $6.40 (1.75%) | $6.44 | $6.14 | 108.67 K | $2.10 B |
| 09/24/2025 | $6.76 | $6.53 (-3.4%) | $6.99 | $6.53 | 14.17 K | $2.14 B |
| 09/23/2025 | $6.89 | $6.84 (-0.73%) | $7.50 | $6.84 | 50.43 K | $2.24 B |
| 09/22/2025 | $6.84 | $7.08 (3.51%) | $7.17 | $6.41 | 35.32 K | $2.27 B |
| 09/19/2025 | $7.22 | $6.95 (-3.74%) | $7.28 | $6.46 | 208.65 K | $2.26 B |
| 09/18/2025 | $7.21 | $7.15 (-0.83%) | $7.37 | $6.86 | 165.64 K | $2.29 B |
| 09/17/2025 | $7.00 | $7.22 (3.14%) | $7.35 | $6.86 | 63.51 K | $2.31 B |
| 09/16/2025 | $7.21 | $7.12 (-1.25%) | $7.21 | $6.70 | 32.70 K | $2.26 B |
| 09/15/2025 | $7.04 | $7.20 (2.27%) | $7.28 | $6.82 | 105.87 K | $2.32 B |
| 09/12/2025 | $6.90 | $7.17 (3.91%) | $7.27 | $6.74 | 11.41 K | $2.28 B |
| 09/11/2025 | $6.66 | $6.90 (3.6%) | $7.23 | $6.66 | 84.71 K | $2.26 B |
| 09/10/2025 | $6.82 | $6.72 (-1.47%) | $6.87 | $6.35 | 71.75 K | $2.18 B |
| 09/09/2025 | $6.58 | $6.88 (4.56%) | $7.10 | $6.25 | 19.07 K | $2.19 B |
| 09/08/2025 | $6.80 | $6.37 (-6.32%) | $6.89 | $5.86 | 54.45 K | $2.09 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.
