5 DAY PERFORMANCE
-65.11%
1 MONTH PERFORMANCE
-71.35%
3 MONTH PERFORMANCE
-8.71%
6 MONTH PERFORMANCE
+9.40%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
+28.53%
Navitas Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.96 | $16.68 (-1.65%) | $17.76 | $15.81 | 36.57 M | $3.71 B |
| 05/05/2026 | $16.20 | $17.55 (8.33%) | $18.14 | $15.70 | 40.86 M | $3.90 B |
| 05/04/2026 | $17.73 | $15.92 (-10.21%) | $18.00 | $15.82 | 27.24 M | $3.54 B |
| 05/01/2026 | $16.45 | $17.45 (6.08%) | $18.03 | $15.81 | 30.11 M | $3.88 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 |
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.
