5 DAY PERFORMANCE
-51.98%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-5.42%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
+338.74%
Navitas Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.96 | $16.13 (-4.92%) | $17.76 | $15.90 | 19.51 M | $3.31 B |
| 05/05/2026 | $16.20 | $17.55 (8.33%) | $18.14 | $15.70 | 40.86 M | $3.61 B |
| 05/04/2026 | $17.73 | $15.92 (-10.21%) | $18.00 | $15.82 | 27.24 M | $3.27 B |
| 05/01/2026 | $16.45 | $17.45 (6.08%) | $18.03 | $15.81 | 30.11 M | $3.59 B |
| 04/30/2026 | $15.51 | $16.50 (6.38%) | $16.56 | $15.02 | 24.57 M | $3.67 B |
| 04/29/2026 | $15.57 | $15.48 (-0.58%) | $15.57 | $14.14 | 27.89 M | $3.44 B |
| 04/28/2026 | $17.19 | $15.12 (-12.04%) | $17.23 | $14.81 | 37.15 M | $3.36 B |
| 04/27/2026 | $17.23 | $18.30 (6.21%) | $18.36 | $16.21 | 32.85 M | $4.07 B |
| 04/24/2026 | $19.12 | $17.28 (-9.62%) | $19.79 | $16.90 | 46.86 M | $3.84 B |
| 04/23/2026 | $18.07 | $18.51 (2.43%) | $19.44 | $17.64 | 53.52 M | $4.12 B |
| 04/22/2026 | $16.13 | $18.47 (14.51%) | $18.67 | $16.01 | 84.76 M | $4.11 B |
| 04/21/2026 | $14.45 | $15.33 (6.09%) | $16.61 | $14.19 | 87.72 M | $3.41 B |
| 04/20/2026 | $12.13 | $13.20 (8.82%) | $13.42 | $11.93 | 31.47 M | $2.93 B |
| 04/17/2026 | $12.20 | $12.32 (0.98%) | $12.87 | $11.85 | 36.74 M | $2.74 B |
| 04/16/2026 | $10.45 | $12.37 (18.37%) | $12.41 | $10.08 | 50.76 M | $2.75 B |
| 04/15/2026 | $9.90 | $10.26 (3.64%) | $10.38 | $9.76 | 19.27 M | $2.28 B |
| 04/14/2026 | $10.25 | $9.87 (-3.71%) | $10.33 | $9.53 | 17.09 M | $2.19 B |
| 04/13/2026 | $9.37 | $9.82 (4.8%) | $9.86 | $9.12 | 13.57 M | $2.18 B |
| 04/10/2026 | $9.48 | $9.54 (0.63%) | $9.93 | $9.40 | 14.79 M | $2.12 B |
| 04/09/2026 | $9.46 | $9.42 (-0.42%) | $9.93 | $9.37 | 16.27 M | $2.09 B |
| 04/08/2026 | $9.54 | $9.55 (0.1%) | $10.02 | $9.14 | 31.66 M | $2.12 B |
| 04/07/2026 | $8.66 | $8.57 (-1.04%) | $8.75 | $8.28 | 9.88 M | $1.91 B |
| 04/06/2026 | $8.79 | $8.84 (0.57%) | $9.05 | $8.63 | 9.50 M | $1.97 B |
| 04/02/2026 | $8.12 | $8.80 (8.37%) | $8.99 | $8.05 | 11.41 M | $1.96 B |
| 04/01/2026 | $9.00 | $8.54 (-5.11%) | $9.26 | $8.43 | 19.69 M | $1.90 B |
| 03/31/2026 | $8.18 | $8.77 (7.21%) | $8.81 | $7.94 | 24.92 M | $1.95 B |
| 03/30/2026 | $8.58 | $7.83 (-8.74%) | $8.64 | $7.66 | 25.62 M | $1.74 B |
| 03/27/2026 | $8.83 | $8.28 (-6.23%) | $8.85 | $8.17 | 21.89 M | $1.84 B |
| 03/26/2026 | $9.15 | $9.02 (-1.42%) | $9.21 | $8.85 | 17.17 M | $2.01 B |
| 03/25/2026 | $9.60 | $9.48 (-1.25%) | $10.00 | $9.35 | 13.71 M | $2.11 B |
| 03/24/2026 | $8.92 | $9.28 (4.04%) | $9.40 | $8.87 | 13.94 M | $2.06 B |
| 03/23/2026 | $9.08 | $9.18 (1.1%) | $9.32 | $8.86 | 18.63 M | $2.04 B |
| 03/20/2026 | $8.95 | $8.75 (-2.23%) | $9.20 | $8.49 | 20.43 M | $1.95 B |
| 03/19/2026 | $8.71 | $9.17 (5.28%) | $9.26 | $8.48 | 18.46 M | $2.04 B |
| 03/18/2026 | $9.67 | $9.06 (-6.31%) | $9.69 | $9.05 | 22.97 M | $2.01 B |
| 03/17/2026 | $10.63 | $9.82 (-7.62%) | $10.75 | $9.77 | 25.01 M | $2.18 B |
| 03/16/2026 | $10.77 | $10.49 (-2.6%) | $11.63 | $10.23 | 44.98 M | $2.33 B |
| 03/13/2026 | $10.43 | $10.10 (-3.16%) | $10.82 | $9.90 | 21.76 M | $2.25 B |
| 03/12/2026 | $10.42 | $9.98 (-4.22%) | $10.88 | $9.88 | 28.04 M | $2.22 B |
| 03/11/2026 | $8.72 | $10.84 (24.31%) | $10.88 | $8.72 | 55.66 M | $2.41 B |
| 03/10/2026 | $8.45 | $8.68 (2.72%) | $8.83 | $8.33 | 15.85 M | $1.93 B |
| 03/09/2026 | $8.04 | $8.38 (4.23%) | $8.45 | $7.72 | 15.15 M | $1.86 B |
| 03/06/2026 | $8.69 | $8.20 (-5.64%) | $8.93 | $8.08 | 15.27 M | $1.82 B |
| 03/05/2026 | $9.01 | $8.96 (-0.55%) | $9.44 | $8.55 | 12.64 M | $1.99 B |
| 03/04/2026 | $9.16 | $9.22 (0.66%) | $9.45 | $8.80 | 12.75 M | $2.05 B |
| 03/03/2026 | $8.95 | $8.90 (-0.56%) | $9.23 | $8.68 | 19.14 M | $1.98 B |
| 03/02/2026 | $8.55 | $9.55 (11.7%) | $9.60 | $8.53 | 14.67 M | $2.12 B |
| 02/27/2026 | $9.11 | $9.00 (-1.21%) | $9.18 | $8.57 | 18.79 M | $2.00 B |
| 02/26/2026 | $9.82 | $9.51 (-3.16%) | $10.23 | $9.35 | 21.19 M | $2.11 B |
| 02/25/2026 | $8.67 | $9.88 (13.96%) | $10.50 | $8.60 | 50.71 M | $2.20 B |
| 02/24/2026 | $8.06 | $8.26 (2.48%) | $8.56 | $8.01 | 19.98 M | $1.84 B |
| 02/23/2026 | $7.80 | $8.12 (4.1%) | $8.25 | $7.76 | 12.73 M | $1.81 B |
| 02/20/2026 | $7.90 | $7.88 (-0.25%) | $8.19 | $7.71 | 13.29 M | $1.68 B |
| 02/19/2026 | $7.95 | $8.08 (1.64%) | $8.13 | $7.83 | 12.40 M | $1.72 B |
| 02/18/2026 | $8.26 | $8.09 (-2.06%) | $8.37 | $7.92 | 10.34 M | $1.72 B |
| 02/17/2026 | $8.15 | $8.22 (0.86%) | $8.40 | $7.82 | 13.94 M | $1.75 B |
| 02/13/2026 | $8.38 | $8.30 (-0.95%) | $8.71 | $8.16 | 15.47 M | $1.77 B |
| 02/12/2026 | $8.81 | $8.37 (-4.99%) | $8.95 | $8.25 | 17.31 M | $1.78 B |
| 02/11/2026 | $9.07 | $8.76 (-3.42%) | $9.16 | $8.47 | 17.07 M | $1.86 B |
| 02/10/2026 | $9.11 | $8.79 (-3.51%) | $9.18 | $8.75 | 25.12 M | $1.87 B |
| 02/09/2026 | $8.65 | $9.22 (6.59%) | $9.28 | $8.55 | 18.86 M | $1.96 B |
| 02/06/2026 | $7.79 | $8.86 (13.74%) | $9.07 | $7.68 | 27.43 M | $1.88 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.
