5 DAY PERFORMANCE
-10.01%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+39.39%
6 MONTH PERFORMANCE
+26.54%
YEAR-TO-DATE PERFORMANCE
+119.05%
1 YEAR PERFORMANCE
+107.43%
Navitas Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.89 | $9.68 (-2.08%) | $10.24 | $9.50 | 20.57 M | $2.11 B |
| 12/05/2025 | $9.45 | $9.48 (0.32%) | $9.71 | $9.22 | 12.56 M | $2.02 B |
| 12/04/2025 | $8.60 | $9.45 (9.88%) | $9.56 | $8.47 | 19.07 M | $2.01 B |
| 12/03/2025 | $8.36 | $8.69 (3.95%) | $8.76 | $8.01 | 13.47 M | $1.85 B |
| 12/02/2025 | $8.35 | $8.32 (-0.36%) | $8.59 | $8.27 | 16.08 M | $1.77 B |
| 12/01/2025 | $8.43 | $8.30 (-1.54%) | $8.76 | $8.27 | 14.00 M | $1.77 B |
| 11/28/2025 | $8.53 | $8.74 (2.46%) | $9.10 | $8.47 | 13.63 M | $1.86 B |
| 11/26/2025 | $8.35 | $8.34 (-0.12%) | $8.65 | $8.20 | 20.74 M | $1.77 B |
| 11/25/2025 | $8.04 | $8.03 (-0.12%) | $8.15 | $7.57 | 13.60 M | $1.71 B |
| 11/24/2025 | $7.67 | $8.29 (8.08%) | $8.32 | $7.57 | 21.11 M | $1.76 B |
| 11/21/2025 | $7.45 | $7.56 (1.48%) | $7.79 | $6.85 | 25.31 M | $1.61 B |
| 11/20/2025 | $8.49 | $7.55 (-11.07%) | $8.64 | $7.50 | 32.89 M | $1.61 B |
| 11/19/2025 | $7.77 | $7.72 (-0.64%) | $8.24 | $7.55 | 18.04 M | $1.64 B |
| 11/18/2025 | $7.60 | $7.78 (2.37%) | $8.08 | $7.52 | 16.38 M | $1.65 B |
| 11/17/2025 | $7.95 | $7.73 (-2.77%) | $8.33 | $7.52 | 17.27 M | $1.64 B |
| 11/14/2025 | $7.50 | $8.11 (8.13%) | $8.45 | $7.44 | 22.62 M | $1.72 B |
| 11/13/2025 | $8.38 | $7.91 (-5.61%) | $8.45 | $7.78 | 18.98 M | $1.68 B |
| 11/12/2025 | $9.27 | $8.64 (-6.8%) | $9.32 | $8.52 | 19.37 M | $1.84 B |
| 11/11/2025 | $9.47 | $9.12 (-3.7%) | $9.94 | $8.92 | 34.45 M | $1.94 B |
| 11/10/2025 | $8.40 | $9.60 (14.29%) | $9.72 | $8.35 | 46.95 M | $2.04 B |
| 11/07/2025 | $7.79 | $7.84 (0.64%) | $8.03 | $7.18 | 49.14 M | $1.67 B |
| 11/06/2025 | $9.83 | $8.84 (-10.07%) | $9.84 | $8.82 | 23.41 M | $1.88 B |
| 11/05/2025 | $10.56 | $9.86 (-6.63%) | $10.69 | $9.62 | 29.13 M | $2.10 B |
| 11/04/2025 | $10.26 | $10.46 (1.95%) | $11.58 | $10.21 | 37.67 M | $2.22 B |
| 11/03/2025 | $13.20 | $12.25 (-7.2%) | $13.30 | $11.94 | 36.04 M | $2.61 B |
| 10/31/2025 | $13.10 | $13.46 (2.75%) | $13.56 | $12.68 | 27.04 M | $2.68 B |
| 10/30/2025 | $13.06 | $12.56 (-3.83%) | $13.17 | $12.38 | 23.46 M | $2.50 B |
| 10/29/2025 | $13.18 | $13.57 (2.96%) | $13.95 | $12.89 | 30.13 M | $2.70 B |
| 10/28/2025 | $13.74 | $12.83 (-6.62%) | $14.12 | $12.61 | 28.55 M | $2.55 B |
| 10/27/2025 | $14.78 | $13.91 (-5.89%) | $15.14 | $13.24 | 39.21 M | $2.77 B |
| 10/24/2025 | $14.15 | $14.07 (-0.57%) | $14.87 | $13.80 | 34.97 M | $2.80 B |
| 10/23/2025 | $14.11 | $13.61 (-3.54%) | $14.25 | $13.35 | 29.19 M | $2.71 B |
| 10/22/2025 | $14.40 | $13.61 (-5.49%) | $15.19 | $12.47 | 54.95 M | $2.71 B |
| 10/21/2025 | $16.77 | $15.03 (-10.38%) | $16.90 | $14.74 | 59.30 M | $2.99 B |
| 10/20/2025 | $14.83 | $17.10 (15.31%) | $17.79 | $14.82 | 91.24 M | $3.40 B |
| 10/17/2025 | $14.29 | $14.66 (2.59%) | $15.78 | $14.02 | 75.35 M | $2.92 B |
| 10/16/2025 | $15.24 | $15.63 (2.56%) | $16.85 | $14.69 | 144.34 M | $3.11 B |
| 10/15/2025 | $13.12 | $15.16 (15.55%) | $15.44 | $12.88 | 148.37 M | $3.02 B |
| 10/14/2025 | $12.45 | $12.57 (0.96%) | $13.33 | $10.92 | 157.93 M | $2.50 B |
| 10/13/2025 | $8.60 | $9.97 (15.93%) | $10.41 | $8.50 | 147.11 M | $1.98 B |
| 10/10/2025 | $8.00 | $8.23 (2.88%) | $9.79 | $7.96 | 95.20 M | $1.64 B |
| 10/09/2025 | $7.85 | $8.00 (1.91%) | $8.03 | $7.55 | 122.96 M | $1.59 B |
| 10/08/2025 | $7.81 | $7.74 (-0.9%) | $8.41 | $7.50 | 71.53 M | $1.54 B |
| 10/07/2025 | $8.21 | $7.78 (-5.24%) | $8.74 | $7.57 | 45.20 M | $1.55 B |
| 10/06/2025 | $8.04 | $8.13 (1.12%) | $8.24 | $7.66 | 34.69 M | $1.62 B |
| 10/03/2025 | $8.47 | $7.82 (-7.67%) | $8.49 | $7.50 | 34.10 M | $1.56 B |
| 10/02/2025 | $7.80 | $8.20 (5.13%) | $8.44 | $7.73 | 60.48 M | $1.63 B |
| 10/01/2025 | $7.13 | $7.30 (2.38%) | $7.37 | $7.04 | 40.18 M | $1.45 B |
| 09/30/2025 | $7.12 | $7.22 (1.4%) | $7.32 | $6.83 | 24.48 M | $1.44 B |
| 09/29/2025 | $6.81 | $7.19 (5.58%) | $7.54 | $6.79 | 43.66 M | $1.43 B |
| 09/26/2025 | $6.45 | $6.43 (-0.31%) | $6.48 | $6.22 | 11.98 M | $1.28 B |
| 09/25/2025 | $6.54 | $6.51 (-0.46%) | $6.66 | $6.31 | 16.53 M | $1.30 B |
| 09/24/2025 | $6.90 | $6.86 (-0.58%) | $7.35 | $6.77 | 19.82 M | $1.36 B |
| 09/23/2025 | $7.14 | $6.88 (-3.64%) | $7.18 | $6.72 | 21.65 M | $1.37 B |
| 09/22/2025 | $7.00 | $7.16 (2.29%) | $7.33 | $6.63 | 23.50 M | $1.42 B |
| 09/19/2025 | $6.69 | $7.01 (4.78%) | $7.16 | $6.52 | 31.35 M | $1.39 B |
| 09/18/2025 | $6.74 | $6.73 (-0.15%) | $6.92 | $6.46 | 26.80 M | $1.34 B |
| 09/17/2025 | $5.89 | $6.46 (9.68%) | $6.54 | $5.83 | 28.72 M | $1.29 B |
| 09/16/2025 | $6.13 | $5.89 (-3.92%) | $6.18 | $5.86 | 13.65 M | $1.17 B |
| 09/15/2025 | $6.23 | $6.11 (-1.93%) | $6.30 | $5.97 | 17.58 M | $1.22 B |
| 09/12/2025 | $6.35 | $6.17 (-2.83%) | $6.51 | $6.13 | 31.24 M | $1.23 B |
| 09/11/2025 | $5.67 | $6.08 (7.23%) | $6.21 | $5.66 | 21.91 M | $1.21 B |
| 09/10/2025 | $5.96 | $5.64 (-5.37%) | $6.03 | $5.63 | 18.00 M | $1.12 B |
| 09/09/2025 | $5.69 | $5.76 (1.23%) | $5.81 | $5.64 | 13.56 M | $1.15 B |
| 09/08/2025 | $5.66 | $5.61 (-0.88%) | $5.83 | $5.51 | 12.86 M | $1.12 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.
