5 DAY PERFORMANCE
-22.84%
1 MONTH PERFORMANCE
-40.10%
3 MONTH PERFORMANCE
-46.93%
6 MONTH PERFORMANCE
-5.42%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
+23.42%
Navitas Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.88 | $12.40 (4.38%) | $13.26 | $11.76 | 11.28 M | $2.92 B |
| 08/05/2026 | $12.27 | $12.35 (0.65%) | $12.96 | $12.20 | 11.59 M | $2.91 B |
| 08/04/2026 | $12.35 | $12.69 (2.75%) | $12.85 | $12.06 | 12.99 M | $2.99 B |
| 08/03/2026 | $10.47 | $11.52 (10.03%) | $11.88 | $10.33 | 16.72 M | $2.72 B |
| 07/31/2026 | $11.62 | $10.86 (-6.54%) | $11.76 | $10.60 | 13.10 M | $2.56 B |
| 07/30/2026 | $10.46 | $11.01 (5.26%) | $11.22 | $10.41 | 16.91 M | $2.60 B |
| 07/29/2026 | $9.86 | $9.74 (-1.22%) | $11.04 | $9.72 | 21.95 M | $2.30 B |
| 07/28/2026 | $10.21 | $10.01 (-1.96%) | $10.39 | $9.43 | 28.81 M | $2.36 B |
| 07/27/2026 | $11.28 | $11.41 (1.15%) | $11.74 | $10.83 | 22.20 M | $2.69 B |
| 07/24/2026 | $12.08 | $10.92 (-9.6%) | $12.08 | $10.90 | 13.68 M | $2.58 B |
| 07/23/2026 | $11.97 | $12.03 (0.5%) | $12.80 | $11.76 | 12.69 M | $2.67 B |
| 07/22/2026 | $12.37 | $12.67 (2.43%) | $13.23 | $12.29 | 12.89 M | $2.82 B |
| 07/21/2026 | $12.05 | $12.83 (6.47%) | $12.86 | $11.95 | 12.37 M | $2.85 B |
| 07/20/2026 | $11.65 | $11.54 (-0.94%) | $12.28 | $11.52 | 11.29 M | $2.57 B |
| 07/17/2026 | $11.20 | $11.46 (2.32%) | $12.07 | $10.74 | 13.27 M | $2.55 B |
| 07/16/2026 | $12.65 | $11.76 (-7.04%) | $12.87 | $11.57 | 15.06 M | $2.61 B |
| 07/15/2026 | $13.17 | $13.27 (0.76%) | $13.60 | $12.57 | 13.99 M | $2.95 B |
| 07/14/2026 | $13.68 | $13.09 (-4.31%) | $13.73 | $12.79 | 10.14 M | $2.91 B |
| 07/13/2026 | $13.01 | $12.87 (-1.08%) | $13.14 | $12.58 | 12.12 M | $2.86 B |
| 07/10/2026 | $13.56 | $13.47 (-0.66%) | $13.79 | $13.17 | 11.14 M | $2.99 B |
| 07/09/2026 | $14.06 | $14.18 (0.85%) | $14.53 | $13.84 | 15.73 M | $3.15 B |
| 07/08/2026 | $13.40 | $13.36 (-0.3%) | $13.50 | $12.66 | 19.22 M | $2.97 B |
| 07/07/2026 | $14.26 | $13.99 (-1.89%) | $14.59 | $13.51 | 16.97 M | $3.11 B |
| 07/06/2026 | $14.78 | $15.23 (3.04%) | $16.12 | $14.63 | 14.12 M | $3.39 B |
| 07/02/2026 | $16.42 | $14.46 (-11.94%) | $16.60 | $14.03 | 29.49 M | $3.22 B |
| 07/01/2026 | $17.35 | $16.53 (-4.73%) | $17.50 | $16.46 | 15.24 M | $3.68 B |
| 06/30/2026 | $17.50 | $17.92 (2.4%) | $18.28 | $17.36 | 15.08 M | $3.98 B |
| 06/29/2026 | $17.34 | $17.74 (2.31%) | $18.15 | $16.55 | 17.58 M | $3.94 B |
| 06/26/2026 | $17.05 | $17.30 (1.47%) | $17.72 | $16.80 | 24.37 M | $3.85 B |
| 06/25/2026 | $19.50 | $17.70 (-9.23%) | $19.57 | $17.22 | 21.64 M | $3.94 B |
| 06/24/2026 | $21.09 | $18.32 (-13.13%) | $21.13 | $17.42 | 34.33 M | $4.07 B |
| 06/23/2026 | $21.67 | $21.40 (-1.25%) | $23.69 | $21.01 | 20.91 M | $4.76 B |
| 06/22/2026 | $24.47 | $23.70 (-3.15%) | $24.66 | $23.00 | 26.71 M | $5.27 B |
| 06/18/2026 | $23.62 | $24.02 (1.69%) | $24.23 | $22.93 | 23.36 M | $5.34 B |
| 06/17/2026 | $22.92 | $22.34 (-2.53%) | $23.63 | $22.30 | 20.12 M | $4.97 B |
| 06/16/2026 | $23.11 | $22.09 (-4.41%) | $23.79 | $21.90 | 22.05 M | $4.91 B |
| 06/15/2026 | $25.15 | $23.73 (-5.65%) | $26.18 | $22.96 | 35.94 M | $5.28 B |
| 06/12/2026 | $22.00 | $23.39 (6.32%) | $24.59 | $21.85 | 28.83 M | $5.20 B |
| 06/11/2026 | $20.78 | $22.21 (6.88%) | $22.35 | $20.27 | 23.32 M | $4.94 B |
| 06/10/2026 | $22.12 | $20.50 (-7.32%) | $22.97 | $20.41 | 30.06 M | $4.56 B |
| 06/09/2026 | $24.50 | $22.85 (-6.73%) | $25.00 | $20.70 | 42.84 M | $5.08 B |
| 06/08/2026 | $26.20 | $24.48 (-6.56%) | $26.43 | $23.96 | 28.98 M | $5.44 B |
| 06/05/2026 | $29.12 | $25.08 (-13.87%) | $29.40 | $24.38 | 36.74 M | $5.58 B |
| 06/04/2026 | $28.73 | $30.67 (6.75%) | $31.55 | $28.20 | 41.22 M | $6.82 B |
| 06/03/2026 | $30.65 | $30.84 (0.62%) | $34.17 | $29.70 | 112.30 M | $6.86 B |
| 06/02/2026 | $26.52 | $25.86 (-2.49%) | $27.84 | $25.53 | 25.59 M | $5.75 B |
| 06/01/2026 | $25.44 | $24.86 (-2.28%) | $25.52 | $23.59 | 25.02 M | $5.53 B |
| 05/29/2026 | $28.75 | $26.60 (-7.48%) | $28.80 | $26.08 | 23.15 M | $5.91 B |
| 05/28/2026 | $29.14 | $28.51 (-2.16%) | $29.80 | $27.73 | 21.23 M | $6.34 B |
| 05/27/2026 | $31.81 | $28.88 (-9.21%) | $31.94 | $28.37 | 36.17 M | $6.42 B |
| 05/26/2026 | $31.36 | $31.79 (1.37%) | $33.82 | $30.60 | 50.09 M | $7.07 B |
| 05/22/2026 | $24.61 | $29.25 (18.85%) | $29.50 | $24.41 | 51.18 M | $6.50 B |
| 05/21/2026 | $22.47 | $24.38 (8.5%) | $25.20 | $22.30 | 37.79 M | $5.42 B |
| 05/20/2026 | $20.08 | $22.99 (14.49%) | $23.37 | $19.95 | 37.60 M | $5.11 B |
| 05/19/2026 | $19.07 | $19.43 (1.89%) | $19.70 | $17.50 | 24.39 M | $4.32 B |
| 05/18/2026 | $21.64 | $19.67 (-9.1%) | $21.76 | $18.83 | 30.66 M | $4.37 B |
| 05/15/2026 | $20.71 | $21.32 (2.95%) | $21.58 | $19.54 | 31.60 M | $4.74 B |
| 05/14/2026 | $21.14 | $22.32 (5.58%) | $23.39 | $20.40 | 40.12 M | $4.96 B |
| 05/13/2026 | $20.81 | $21.17 (1.73%) | $21.68 | $19.65 | 39.38 M | $4.71 B |
| 05/12/2026 | $21.72 | $19.25 (-11.37%) | $22.00 | $18.67 | 47.32 M | $4.28 B |
| 05/11/2026 | $18.13 | $22.65 (24.93%) | $23.82 | $18.13 | 70.92 M | $5.04 B |
| 05/08/2026 | $15.89 | $18.20 (14.54%) | $18.20 | $15.60 | 34.94 M | $4.05 B |
| 05/07/2026 | $16.66 | $15.79 (-5.22%) | $16.74 | $14.95 | 28.61 M | $3.51 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.
